Holen Sie sich die Stockscreener-App
9.49
2.67%
-0.26
Handel nachbörslich:
9.49
Adapthealth Corp-Aktien (AHCO) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $9.59 | $9.36 | $0.23 | 879,670.0 | -2.67% |
| 2025-08-13 | $10.37 | $9.60 | $0.77 | 1,949,682.0 | +2.20% |
| 2025-08-12 | $9.57 | $9.27 | $0.305 | 1,108,273.0 | +2.25% |
| 2025-08-11 | $9.42 | $9.16 | $0.26 | 906,112.0 | +1.52% |
| 2025-08-08 | $9.37 | $9.03 | $0.34 | 950,107.0 | -0.97% |
| 2025-08-07 | $9.94 | $9.14 | $0.80 | 1,346,643.0 | -5.79% |
| 2025-08-06 | $10.20 | $9.81 | $0.39 | 1,683,710.0 | -2.57% |
| 2025-08-05 | $10.14 | $9.02 | $1.12 | 3,491,497.0 | +10.98% |
| 2025-08-04 | $9.27 | $8.60 | $0.67 | 1,497,843.0 | +4.11% |
| 2025-08-01 | $9.08 | $8.57 | $0.505 | 1,238,702.0 | -2.45% |
| 2025-07-31 | $9.16 | $8.81 | $0.35 | 1,082,144.0 | -1.75% |
| 2025-07-30 | $9.45 | $9.10 | $0.35 | 996,652.0 | -2.14% |
| 2025-07-29 | $9.59 | $9.26 | $0.33 | 799,070.0 | -2.71% |
| 2025-07-28 | $9.67 | $9.32 | $0.35 | 1,052,512.0 | +1.59% |
| 2025-07-25 | $9.47 | $9.07 | $0.395 | 699,662.0 | +2.39% |
| 2025-07-24 | $9.65 | $9.18 | $0.47 | 1,331,500.0 | -4.36% |
| 2025-07-23 | $9.64 | $9.51 | $0.13 | 605,417.0 | +1.69% |
| 2025-07-22 | $9.64 | $9.17 | $0.47 | 1,426,306.0 | +3.61% |
| 2025-07-21 | $9.43 | $9.08 | $0.35 | 732,920.0 | -0.76% |
| 2025-07-18 | $9.38 | $9.10 | $0.28 | 1,027,908.0 | +0.22% |
| 2025-07-17 | $9.39 | $8.80 | $0.59 | 1,037,523.0 | +0.77% |
| 2025-07-16 | $9.14 | $8.78 | $0.36 | 1,015,983.0 | +2.24% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $10.37 | $8.57 | $1.79 | 15,931,909.0 | +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% |
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% |
2.30%
0.38%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):