AdaptHealth Corp. AHCO
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$5,53-0,11 (-2,04 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $5,53 | -2,04 % | $5,65 | $5,73 | $5,51 | 297,54K |
| 2026-09-30 | $5,64 | -0,53 % | $5,69 | $5,72 | $5,53 | 2,08M |
| 2026-09-29 | $5,67 | +0,35 % | $5,62 | $5,71 | $5,56 | 2,45M |
| 2026-09-28 | $5,65 | +0,18 % | $5,64 | $5,71 | $5,53 | 1,59M |
| 2026-09-25 | $5,64 | +1,26 % | $5,58 | $5,66 | $5,52 | 1,35M |
| 2026-09-24 | $5,57 | -2,28 % | $5,65 | $5,76 | $5,56 | 2,10M |
| 2026-09-23 | $5,70 | -1,21 % | $5,77 | $5,81 | $5,64 | 1,99M |
| 2026-09-22 | $5,77 | +0,35 % | $5,79 | $5,89 | $5,72 | 2,76M |
| 2026-09-21 | $5,75 | +0,70 % | $5,74 | $5,89 | $5,59 | 2,78M |
| 2026-09-18 | $5,71 | -0,87 % | $5,76 | $5,87 | $5,68 | 4,98M |
| 2026-09-17 | $5,76 | -2,54 % | $5,97 | $5,97 | $5,64 | 2,46M |
| 2026-09-16 | $5,91 | +1,55 % | $5,82 | $6,07 | $5,78 | 2,53M |
| 2026-09-15 | $5,82 | -1,02 % | $5,87 | $5,87 | $5,72 | 3,51M |
| 2026-09-14 | $5,88 | -2,97 % | $6,13 | $6,24 | $5,86 | 3,72M |
| 2026-09-11 | $6,06 | +3,59 % | $5,95 | $6,10 | $5,87 | 2,08M |
| 2026-09-10 | $5,85 | +2,63 % | $5,75 | $5,91 | $5,71 | 3,23M |
| 2026-09-09 | $5,70 | -7,92 % | $5,92 | $5,99 | $5,61 | 3,57M |
| 2026-09-08 | $6,19 | -4,62 % | $6,48 | $6,52 | $6,11 | 2,89M |
| 2026-09-04 | $6,49 | +1,09 % | $6,32 | $6,52 | $6,24 | 2,61M |
| 2026-09-03 | $6,42 | +6,29 % | $6,12 | $6,45 | $6,03 | 3,21M |
| 2026-09-02 | $6,04 | +9,62 % | $5,60 | $6,14 | $5,56 | 3,67M |
| 2026-09-01 | $5,51 | -1,43 % | $5,58 | $5,70 | $5,45 | 2,38M |
| 2026-08-31 | $5,59 | -3,45 % | $5,83 | $5,83 | $5,55 | 2,62M |
| 2026-08-28 | $5,79 | -0,17 % | $5,80 | $5,89 | $5,77 | 1,76M |
| 2026-08-27 | $5,80 | +2,29 % | $5,66 | $5,84 | $5,53 | 2,25M |
| 2026-08-26 | $5,67 | +3,47 % | $5,47 | $5,68 | $5,39 | 2,26M |
| 2026-08-25 | $5,48 | -2,66 % | $5,62 | $5,67 | $5,45 | 4,08M |
| 2026-08-24 | $5,63 | 0,00 % | $5,63 | $5,66 | $5,55 | 1,74M |
| 2026-08-21 | $5,63 | +4,45 % | $5,41 | $5,64 | $5,36 | 1,92M |
| 2026-08-20 | $5,39 | -4,77 % | $5,61 | $5,70 | $5,32 | 2,69M |
| 2026-08-19 | $5,66 | -2,75 % | $5,88 | $5,94 | $5,63 | 2,66M |
| 2026-08-18 | $5,82 | +0,17 % | $5,80 | $5,95 | $5,72 | 3,16M |
| 2026-08-17 | $5,81 | 0,00 % | $5,89 | $5,93 | $5,71 | 2,59M |
| 2026-08-14 | $5,81 | +1,93 % | $5,70 | $5,91 | $5,69 | 2,35M |
| 2026-08-13 | $5,70 | -1,21 % | $5,79 | $5,94 | $5,69 | 2,51M |
| 2026-08-12 | $5,77 | +2,12 % | $5,61 | $5,86 | $5,57 | 4,28M |
| 2026-08-11 | $5,65 | +8,24 % | $5,40 | $5,83 | $5,38 | 5,30M |
| 2026-08-10 | $5,22 | -8,26 % | $5,59 | $5,61 | $5,21 | 7,45M |
| 2026-08-07 | $5,69 | -5,87 % | $6,03 | $6,07 | $5,66 | 5,62M |
| 2026-08-06 | $6,05 | -6,93 % | $6,44 | $6,46 | $5,89 | 10,71M |
| 2026-08-05 | $6,49 | -3,20 % | $6,76 | $6,98 | $6,34 | 10,00M |
| 2026-08-04 | $6,71 | -38,04 % | $6,68 | $7,03 | $6,14 | 19,05M |
| 2026-08-03 | $10,83 | +0,28 % | $10,97 | $11,24 | $10,71 | 1,79M |
| 2026-07-31 | $10,80 | +1,12 % | $10,62 | $10,81 | $10,44 | 746,00K |
| 2026-07-30 | $10,68 | -1,02 % | $10,64 | $11,11 | $10,60 | 929,60K |
| 2026-07-29 | $10,79 | -3,83 % | $11,22 | $11,25 | $10,68 | 928,70K |
| 2026-07-28 | $11,22 | +2,37 % | $11,12 | $11,30 | $11,00 | 771,70K |
| 2026-07-27 | $10,96 | +1,86 % | $10,66 | $11,13 | $10,66 | 967,30K |
| 2026-07-24 | $10,76 | +2,77 % | $10,63 | $10,90 | $10,47 | 821,50K |
| 2026-07-23 | $10,47 | -3,77 % | $10,80 | $10,83 | $10,37 | 1,02M |
| 2026-07-22 | $10,88 | -2,94 % | $11,32 | $11,37 | $10,86 | 917,20K |
| 2026-07-21 | $11,21 | +2,09 % | $11,55 | $11,70 | $11,00 | 1,74M |
| 2026-07-20 | $10,98 | +0,18 % | $10,91 | $11,25 | $10,77 | 1,34M |
| 2026-07-17 | $10,96 | +0,55 % | $10,81 | $11,03 | $10,80 | 747,80K |
| 2026-07-16 | $10,90 | +2,93 % | $10,70 | $11,00 | $10,66 | 1,04M |
| 2026-07-15 | $10,59 | +3,93 % | $10,27 | $10,74 | $10,13 | 1,24M |
| 2026-07-14 | $10,19 | -0,97 % | $10,27 | $10,30 | $9,97 | 855,60K |
| 2026-07-13 | $10,29 | +0,68 % | $10,24 | $10,53 | $10,23 | 1,05M |
| 2026-07-10 | $10,22 | +0,59 % | $10,17 | $10,26 | $9,94 | 1,12M |
| 2026-07-09 | $10,16 | +1,70 % | $9,93 | $10,18 | $9,74 | 981,20K |
| 2026-07-08 | $9,99 | -1,58 % | $10,05 | $10,14 | $9,93 | 1,32M |
| 2026-07-07 | $10,15 | -1,17 % | $10,40 | $10,46 | $10,14 | 949,60K |
| 2026-07-06 | $10,27 | -4,55 % | $10,61 | $10,76 | $10,22 | 1,21M |
| 2026-07-02 | $10,76 | +1,51 % | $10,60 | $10,83 | $10,60 | 729,70K |
| 2026-07-01 | $10,60 | +1,73 % | $10,44 | $10,95 | $10,44 | 1,46M |
| 2026-06-30 | $10,42 | +2,06 % | $10,21 | $10,47 | $9,91 | 1,57M |
| 2026-06-29 | $10,21 | -0,78 % | $10,38 | $10,44 | $10,14 | 1,89M |
| 2026-06-26 | $10,29 | +2,69 % | $10,05 | $10,32 | $9,91 | 4,33M |
| 2026-06-25 | $10,02 | -0,10 % | $10,04 | $10,15 | $9,76 | 2,07M |
| 2026-06-24 | $10,03 | +3,40 % | $9,70 | $10,22 | $9,68 | 2,44M |
| 2026-06-23 | $9,70 | +0,41 % | $9,71 | $9,78 | $9,63 | 2,02M |
| 2026-06-22 | $9,66 | +0,10 % | $9,66 | $9,73 | $9,56 | 1,39M |
| 2026-06-18 | $9,65 | +1,26 % | $9,55 | $9,70 | $9,53 | 2,32M |
| 2026-06-17 | $9,53 | -6,02 % | $10,14 | $10,14 | $9,44 | 2,34M |
| 2026-06-16 | $10,14 | +1,81 % | $9,99 | $10,43 | $9,99 | 1,44M |
| 2026-06-15 | $9,96 | -1,97 % | $10,17 | $10,19 | $9,90 | 1,23M |
| 2026-06-12 | $10,16 | +0,59 % | $10,10 | $10,27 | $10,10 | 769,40K |
| 2026-06-11 | $10,10 | +1,71 % | $9,92 | $10,16 | $9,76 | 904,60K |
| 2026-06-10 | $9,93 | +1,22 % | $9,89 | $10,11 | $9,81 | 906,90K |
| 2026-06-09 | $9,81 | +1,66 % | $9,68 | $9,92 | $9,67 | 895,30K |
| 2026-06-08 | $9,65 | -2,43 % | $9,89 | $9,93 | $9,59 | 908,10K |
| 2026-06-05 | $9,89 | +1,64 % | $9,83 | $10,07 | $9,76 | 920,40K |
| 2026-06-04 | $9,73 | +0,10 % | $9,85 | $9,96 | $9,65 | 1,25M |
| 2026-06-03 | $9,72 | +0,73 % | $9,69 | $9,77 | $9,52 | 1,53M |
| 2026-06-02 | $9,65 | -2,82 % | $9,83 | $9,98 | $9,59 | 1,80M |
| 2026-06-01 | $9,93 | -1,97 % | $10,06 | $10,15 | $9,72 | 1,94M |
| 2026-05-29 | $10,13 | -2,13 % | $10,32 | $10,39 | $10,06 | 1,45M |
| 2026-05-28 | $10,35 | -0,10 % | $10,31 | $10,39 | $10,05 | 1,50M |
| 2026-05-27 | $10,36 | 0,00 % | $10,39 | $10,50 | $10,24 | 825,80K |
| 2026-05-26 | $10,36 | -0,86 % | $10,40 | $10,53 | $10,24 | 826,70K |