Holen Sie sich die Stockscreener-App
9.52
1.71%
0.16
Handel nachbörslich:
9.39
-0.13
-1.37%
Adapthealth Corp-Aktien (AHCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12-31 | $9.60 | $9.29 | $0.31 | 876,149.0 | +1.71% |
| 2024-12-30 | $9.53 | $9.21 | $0.32 | 790,552.0 | -1.78% |
| 2024-12-27 | $9.74 | $9.40 | $0.34 | 711,291.0 | -2.66% |
| 2024-12-26 | $10.10 | $9.59 | $0.51 | 1,256,957.0 | -2.59% |
| 2024-12-24 | $10.27 | $9.94 | $0.33 | 542,509.0 | -1.18% |
| 2024-12-23 | $10.37 | $9.92 | $0.445 | 1,428,730.0 | -1.07% |
| 2024-12-20 | $10.48 | $9.55 | $0.925 | 11,325,104.0 | +6.09% |
| 2024-12-19 | $9.91 | $9.41 | $0.50 | 2,224,036.0 | +0.21% |
| 2024-12-18 | $10.28 | $9.43 | $0.85 | 2,042,627.0 | -3.69% |
| 2024-12-17 | $10.33 | $9.88 | $0.445 | 1,415,631.0 | +0.40% |
| 2024-12-16 | $10.22 | $9.39 | $0.835 | 1,852,891.0 | +4.71% |
| 2024-12-13 | $9.56 | $9.09 | $0.475 | 1,295,924.0 | +2.80% |
| 2024-12-12 | $9.81 | $9.28 | $0.53 | 892,576.0 | -4.33% |
| 2024-12-11 | $9.85 | $9.40 | $0.45 | 1,175,138.0 | +1.78% |
| 2024-12-10 | $9.67 | $9.21 | $0.46 | 977,981.0 | +0.74% |
| 2024-12-09 | $9.97 | $9.47 | $0.50 | 765,116.0 | -2.67% |
| 2024-12-06 | $9.79 | $9.47 | $0.325 | 620,852.0 | +0.10% |
| 2024-12-05 | $9.80 | $9.39 | $0.41 | 824,608.0 | +0.31% |
| 2024-12-04 | $9.74 | $9.48 | $0.26 | 689,234.0 | +1.15% |
| 2024-12-03 | $10.06 | $9.35 | $0.71 | 1,162,725.0 | -4.58% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|
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% |
Adapthealth Corp-Aktien (AHCO) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.34 | $6.43 | $2.91 | 29,223,274.0 | -14.03% |
| 2023-11 | $9.22 | $6.37 | $2.85 | 24,774,962.0 | +15.69% |
| 2023-10 | $9.10 | $7.05 | $2.05 | 27,506,344.0 | -19.45% |
| 2023-09 | $12.24 | $8.41 | $3.83 | 29,159,141.0 | -23.72% |
| 2023-08 | $15.37 | $10.86 | $4.51 | 36,034,187.0 | -13.17% |
| 2023-07 | $14.89 | $11.48 | $3.41 | 18,760,419.0 | +12.90% |
| 2023-06 | $12.29 | $9.32 | $2.97 | 32,714,614.0 | +16.13% |
| 2023-05 | $12.09 | $10.00 | $2.09 | 28,020,605.0 | -11.78% |
| 2023-04 | $12.71 | $11.37 | $1.34 | 24,241,380.0 | -4.42% |
| 2023-03 | $16.39 | $12.37 | $4.02 | 34,480,726.0 | -22.26% |
| 2023-02 | $22.94 | $15.61 | $7.33 | 23,861,639.0 | -25.38% |
| 2023-01 | $22.36 | $19.17 | $3.19 | 12,180,466.0 | +11.50% |
0.23%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):