Name | Symbol | Markt | Aktientyp |
---|---|---|---|
AdaptHealth Corporation | AHCO | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
10,29 | 10,16 | 10,435 | 10,35 | 10,06 |
AHCO Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 9,66 | 10,435 | 9,52 | 9,95 | 816.583 | 0,69 | 7,14% |
1 Monat | 11,07 | 11,07 | 9,085 | 9,87 | 863.666 | -0,72 | -6,50% |
3 Monate | 6,97 | 11,73 | 6,91 | 9,71 | 1.126.007 | 3,38 | 48,49% |
6 Monate | 7,30 | 11,73 | 6,37 | 8,56 | 1.153.359 | 3,05 | 41,78% |
1 Jahr | 11,71 | 15,37 | 6,37 | 9,77 | 1.258.348 | -1,36 | -11,61% |
3 Jahre | 29,34 | 30,33 | 6,37 | 16,55 | 1.167.119 | -18,99 | -64,72% |
5 Jahre | 10,62 | 41,579 | 6,37 | 18,92 | 939.641 | -0,27 | -2,54% |
AHCO 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
03 Mai 2024 | 10,35 | 0,29 | 2,88% | 10,29 | 10,435 | 10,16 | 1.026.821 |
02 Mai 2024 | 10,06 | 0,21 | 2,13% | 9,84 | 10,425 | 9,71 | 738.740 |
01 Mai 2024 | 9,85 | -0,28 | -2,76% | 9,96 | 10,16 | 9,84 | 843.997 |
30 Apr 2024 | 10,13 | 0,17 | 1,71% | 10,01 | 10,31 | 9,915 | 986.267 |
27 Apr 2024 | 9,96 | 0,38 | 3,97% | 9,69 | 9,96 | 9,59 | 1.053.761 |
26 Apr 2024 | 9,58 | -0,20 | -2,04% | 9,61 | 9,80 | 9,51 | 469.020 |
25 Apr 2024 | 9,78 | -0,03 | -0,31% | 9,72 | 9,895 | 9,67 | 522.986 |
24 Apr 2024 | 9,81 | 0,21 | 2,19% | 9,65 | 10,18 | 9,335 | 970.304 |
23 Apr 2024 | 9,60 | 0,26 | 2,78% | 9,40 | 9,70 | 9,27 | 793.590 |
20 Apr 2024 | 9,34 | -0,02 | -0,21% | 9,37 | 9,73 | 9,20 | 1.109.186 |
19 Apr 2024 | 9,36 | -0,07 | -0,74% | 9,70 | 9,81 | 9,205 | 924.487 |
18 Apr 2024 | 9,43 | -0,18 | -1,87% | 9,63 | 9,865 | 9,085 | 1.536.242 |
17 Apr 2024 | 9,61 | -0,27 | -2,73% | 9,79 | 9,90 | 9,59 | 813.906 |
16 Apr 2024 | 9,88 | 0,04 | 0,41% | 10,05 | 10,05 | 9,645 | 763.833 |
13 Apr 2024 | 9,84 | -0,21 | -2,09% | 10,00 | 10,16 | 9,675 | 662.725 |
12 Apr 2024 | 10,05 | 0,16 | 1,62% | 9,99 | 10,07 | 9,77 | 792.050 |
11 Apr 2024 | 9,89 | -0,51 | -4,90% | 9,96 | 10,012 | 9,58 | 1.146.451 |
10 Apr 2024 | 10,40 | 0,00 | 0,00% | 10,39 | 10,60 | 10,28 | 784.465 |
09 Apr 2024 | 10,40 | -0,07 | -0,67% | 10,61 | 10,84 | 10,315 | 642.246 |
06 Apr 2024 | 10,47 | 0,03 | 0,29% | 10,55 | 10,605 | 10,16 | 1.049.006 |
05 Apr 2024 | 10,44 | -0,49 | -4,48% | 11,07 | 11,07 | 10,34 | 796.344 |
04 Apr 2024 | 10,93 | 0,14 | 1,30% | 10,72 | 11,065 | 10,65 | 751.534 |