Holen Sie sich die Stockscreener-App
10.30
3.21%
-0.32
Adapthealth Corp-Aktien (AHCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01-09 | $10.81 | $10.23 | $0.58 | 128,984.0 | -3.15% |
| 2026-01-08 | $10.73 | $10.41 | $0.325 | 708,944.0 | +1.14% |
| 2026-01-07 | $10.51 | $10.08 | $0.43 | 1,091,232.0 | +4.17% |
| 2026-01-06 | $10.23 | $9.70 | $0.535 | 1,354,861.0 | +3.07% |
| 2026-01-05 | $9.80 | $9.53 | $0.27 | 870,201.0 | +1.14% |
| 2026-01-02 | $10.04 | $9.62 | $0.415 | 1,062,804.0 | -2.91% |
| 2025-12-31 | $10.17 | $9.94 | $0.2299 | 964,433.0 | -1.58% |
| 2025-12-30 | $10.38 | $10.03 | $0.345 | 902,682.0 | -0.49% |
| 2025-12-29 | $10.27 | $10.13 | $0.14 | 843,369.0 | -0.78% |
| 2025-12-26 | $10.39 | $10.19 | $0.20 | 1,080,958.0 | +0.10% |
| 2025-12-24 | $10.32 | $10.08 | $0.245 | 431,257.0 | +1.29% |
| 2025-12-23 | $10.29 | $10.06 | $0.23 | 772,829.0 | -1.75% |
| 2025-12-22 | $10.38 | $9.95 | $0.43 | 982,705.0 | +3.21% |
| 2025-12-19 | $10.22 | $9.92 | $0.305 | 3,650,692.0 | -2.54% |
| 2025-12-18 | $10.62 | $10.19 | $0.425 | 841,345.0 | -2.39% |
| 2025-12-17 | $10.55 | $10.21 | $0.3407 | 1,028,011.0 | +1.26% |
| 2025-12-16 | $10.48 | $10.14 | $0.3414 | 1,042,824.0 | +0.78% |
| 2025-12-15 | $10.54 | $10.18 | $0.355 | 1,213,810.0 | -1.25% |
| 2025-12-12 | $10.46 | $10.13 | $0.3299 | 817,456.0 | +1.46% |
| 2025-12-11 | $10.56 | $10.21 | $0.35 | 1,268,563.0 | -0.39% |
| 2025-12-10 | $10.47 | $9.68 | $0.79 | 2,914,061.0 | +8.43% |
Adapthealth Corp-Aktien (AHCO) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Adapthealth Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der AHCO-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Adapthealth Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Adapthealth Corp-Aktien (AHCO) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-01 | $10.81 | $9.53 | $1.29 | 5,217,026.0 | +3.26% |
Adapthealth Corp-Aktien (AHCO) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $10.62 | $9.27 | $1.35 | 23,852,304.0 | +4.76% |
| 2025-11 | $10.68 | $8.86 | $1.82 | 22,127,737.0 | +7.45% |
| 2025-10 | $9.71 | $8.62 | $1.09 | 18,100,755.0 | +0.45% |
| 2025-09 | $9.59 | $8.62 | $0.97 | 21,788,902.0 | -5.69% |
| 2025-08 | $10.37 | $8.57 | $1.79 | 24,073,344.0 | +5.80% |
| 2025-07 | $9.67 | $8.78 | $0.89 | 24,793,047.0 | -4.88% |
| 2025-06 | $9.63 | $8.06 | $1.57 | 29,428,624.0 | +5.01% |
| 2025-05 | $9.38 | $7.95 | $1.43 | 29,699,356.0 | +5.52% |
| 2025-04 | $11.17 | $7.11 | $4.06 | 33,754,154.0 | -21.49% |
| 2025-03 | $11.53 | $9.39 | $2.13 | 37,267,826.0 | -4.75% |
| 2025-02 | $11.63 | $8.35 | $3.28 | 34,384,818.0 | +5.18% |
| 2025-01 | $11.17 | $9.49 | $1.68 | 16,065,437.0 | +13.66% |
Adapthealth Corp-Aktien (AHCO) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.48 | $9.09 | $1.39 | 32,784,954.0 | -6.68% |
| 2024-11 | $11.36 | $8.60 | $2.76 | 22,275,553.0 | -2.53% |
| 2024-10 | $11.22 | $9.77 | $1.45 | 12,073,405.0 | -8.37% |
| 2024-09 | $11.70 | $10.14 | $1.56 | 26,307,780.0 | +2.18% |
| 2024-08 | $11.49 | $8.57 | $2.92 | 29,026,458.0 | -3.26% |
| 2024-07 | $11.90 | $9.33 | $2.57 | 15,344,663.0 | +13.60% |
| 2024-06 | $11.79 | $9.22 | $2.56 | 23,338,404.0 | +5.49% |
| 2024-05 | $10.71 | $8.98 | $1.73 | 22,340,015.0 | -3.76% |
| 2024-04 | $11.72 | $9.09 | $2.64 | 18,993,251.0 | -14.42% |
| 2024-03 | $11.73 | $9.79 | $1.94 | 20,649,815.0 | +12.51% |
| 2024-02 | $10.68 | $6.91 | $3.77 | 32,088,556.0 | +41.69% |
| 2024-01 | $7.63 | $6.46 | $1.17 | 17,377,364.0 | -0.96% |
0.54%
0.24%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):