AdaptHealth Corp. AHCO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Hizmetleri
$5,53-0,11 (-%2,04)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |