Holen Sie sich die Stockscreener-App
9.605
5.23%
-0.535
Adapthealth Corp-Aktien (AHCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-18 | $9.66 | $9.55 | $0.11 | 127,152.0 | +1.36% |
| 2026-06-17 | $10.14 | $9.45 | $0.695 | 2,337,307.0 | -6.02% |
| 2026-06-16 | $10.43 | $9.99 | $0.44 | 1,438,967.0 | +1.81% |
| 2026-06-15 | $10.20 | $9.89 | $0.30 | 1,225,615.0 | -1.97% |
| 2026-06-12 | $10.28 | $10.10 | $0.18 | 769,294.0 | +0.59% |
| 2026-06-11 | $10.16 | $9.76 | $0.40 | 902,715.0 | +1.71% |
| 2026-06-10 | $10.11 | $9.80 | $0.305 | 903,688.0 | +1.22% |
| 2026-06-09 | $9.92 | $9.67 | $0.2499 | 895,330.0 | +1.66% |
| 2026-06-08 | $9.93 | $9.59 | $0.335 | 908,051.0 | -2.43% |
| 2026-06-05 | $10.07 | $9.76 | $0.31 | 920,380.0 | +1.64% |
| 2026-06-04 | $9.96 | $9.64 | $0.315 | 1,245,711.0 | +0.10% |
| 2026-06-03 | $9.77 | $9.52 | $0.25 | 1,526,226.0 | +0.73% |
| 2026-06-02 | $9.98 | $9.59 | $0.39 | 1,798,223.0 | -2.82% |
| 2026-06-01 | $10.15 | $9.72 | $0.43 | 1,944,301.0 | -1.97% |
| 2026-05-29 | $10.39 | $10.06 | $0.33 | 1,448,302.0 | -2.13% |
| 2026-05-28 | $10.39 | $10.05 | $0.34 | 1,503,037.0 | -0.10% |
| 2026-05-27 | $10.50 | $10.24 | $0.255 | 825,772.0 | +0.00% |
| 2026-05-26 | $10.53 | $10.24 | $0.29 | 826,661.0 | -0.86% |
| 2026-05-22 | $10.57 | $10.38 | $0.185 | 730,698.0 | -0.76% |
| 2026-05-21 | $10.56 | $10.11 | $0.4553 | 754,462.0 | +0.48% |
| 2026-05-20 | $10.56 | $10.18 | $0.385 | 1,101,571.0 | +1.26% |
| 2026-05-19 | $10.72 | $10.26 | $0.46 | 1,387,483.0 | -3.45% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $10.43 | $9.45 | $0.985 | 16,942,960.0 | -4.64% |
| 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% |
0.34%
3.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):