Holen Sie sich die Stockscreener-App
5.60
1.41%
-0.08
Handel nachbörslich:
5.60
Adapthealth Corp-Aktien (AHCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $5.80 | $5.60 | $0.20 | 1,733,556.0 | -1.41% |
| 2026-10-01 | $5.73 | $5.50 | $0.23 | 2,027,931.0 | +0.71% |
| 2026-09-30 | $5.72 | $5.53 | $0.19 | 2,079,065.0 | -0.53% |
| 2026-09-29 | $5.71 | $5.56 | $0.15 | 2,453,719.0 | +0.35% |
| 2026-09-28 | $5.71 | $5.53 | $0.18 | 1,589,531.0 | +0.18% |
| 2026-09-25 | $5.67 | $5.52 | $0.145 | 1,354,242.0 | +1.26% |
| 2026-09-24 | $5.75 | $5.56 | $0.195 | 2,097,940.0 | -2.28% |
| 2026-09-23 | $5.81 | $5.64 | $0.17 | 1,986,619.0 | -1.21% |
| 2026-09-22 | $5.89 | $5.71 | $0.175 | 2,763,279.0 | +0.35% |
| 2026-09-21 | $5.89 | $5.59 | $0.298 | 2,779,903.0 | +0.70% |
| 2026-09-18 | $5.87 | $5.68 | $0.19 | 4,976,909.0 | -0.87% |
| 2026-09-17 | $5.97 | $5.64 | $0.325 | 2,458,138.0 | -2.54% |
| 2026-09-16 | $6.08 | $5.78 | $0.2949 | 2,534,251.0 | +1.55% |
| 2026-09-15 | $5.87 | $5.72 | $0.152 | 3,395,549.0 | -1.02% |
| 2026-09-14 | $6.24 | $5.86 | $0.385 | 3,721,426.0 | -2.97% |
| 2026-09-11 | $6.10 | $5.87 | $0.23 | 2,080,688.0 | +3.59% |
| 2026-09-10 | $5.91 | $5.71 | $0.20 | 3,225,863.0 | +2.63% |
| 2026-09-09 | $5.99 | $5.61 | $0.385 | 3,573,267.0 | -7.92% |
| 2026-09-08 | $6.52 | $6.11 | $0.415 | 2,892,443.0 | -4.62% |
| 2026-09-04 | $6.52 | $6.24 | $0.2775 | 2,584,431.0 | +1.09% |
| 2026-09-03 | $6.46 | $6.03 | $0.425 | 3,208,653.0 | +6.29% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $5.80 | $5.50 | $0.30 | 5,495,043.0 | -0.71% |
| 2026-09 | $6.52 | $5.46 | $1.06 | 57,799,057.0 | +0.89% |
| 2026-08 | $11.24 | $5.21 | $6.03 | 96,630,653.0 | -48.24% |
| 2026-07 | $11.70 | $9.74 | $1.96 | 22,874,828.0 | +3.65% |
| 2026-06 | $10.46 | $9.45 | $1.02 | 34,843,109.0 | +2.86% |
| 2026-05 | $13.43 | $10.05 | $3.38 | 30,960,213.0 | -22.73% |
| 2026-04 | $13.40 | $11.62 | $1.78 | 24,173,810.0 | +10.17% |
| 2026-03 | $11.98 | $9.00 | $2.98 | 37,382,330.0 | +30.05% |
| 2026-02 | $10.93 | $8.51 | $2.42 | 24,971,829.0 | -8.96% |
| 2026-01 | $10.92 | $9.46 | $1.46 | 17,033,786.0 | +0.90% |
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% |
0.26%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):