Astrana Health Inc (ASTH)

ASTH
🏛️ Vereinigte Staaten →
29.68
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2024-12-31 32.08 32.40 31.34 31.53 0.3M
2024-12-30 32.66 32.93 31.65 31.98 0.2M
2024-12-27 33.22 33.51 32.21 32.72 0.2M
2024-12-26 33.18 33.58 32.75 33.53 0.2M
2024-12-24 33.42 33.51 32.58 33.48 0.1M
2024-12-23 33.97 34.42 33.18 33.47 0.4M
2024-12-20 34.90 35.93 33.44 33.70 1.1M
2024-12-19 35.25 35.46 34.63 35.09 0.3M
2024-12-18 35.54 36.66 34.32 35.04 0.3M
2024-12-17 36.44 37.29 35.47 35.52 0.3M
2024-12-16 37.06 38.11 36.73 36.80 0.3M
2024-12-13 37.57 37.92 37.26 37.63 0.2M
2024-12-12 38.60 39.31 37.71 37.74 0.2M
2024-12-11 39.70 39.72 38.47 38.50 0.3M
2024-12-10 40.06 40.42 39.32 39.47 0.3M
2024-12-09 41.74 41.74 39.94 40.01 0.2M
2024-12-06 43.09 43.30 41.33 41.41 0.2M
2024-12-05 43.70 43.70 42.66 42.90 0.2M
2024-12-04 43.70 44.16 42.96 43.42 0.2M
2024-12-03 44.81 44.81 42.92 43.21 0.2M
2024-12-02 43.73 45.16 43.40 44.81 0.3M
2024-11-29 43.15 43.55 42.69 43.25 0.2M
2024-11-27 42.99 44.22 42.23 42.86 0.4M
2024-11-26 42.24 43.17 42.03 42.46 0.3M
2024-11-25 42.11 43.42 41.86 42.40 0.4M
2024-11-22 42.22 42.85 41.99 42.11 0.3M
2024-11-21 41.61 42.38 40.84 42.11 0.3M
2024-11-20 40.60 41.29 40.28 41.04 0.2M
2024-11-19 40.15 41.55 39.90 40.93 0.4M
2024-11-18 40.64 41.32 40.08 40.51 0.3M
2024-11-15 42.35 42.40 39.42 40.81 0.4M
2024-11-14 41.95 42.81 40.97 41.90 0.4M
2024-11-13 44.86 45.40 41.69 41.91 0.6M
2024-11-12 46.52 46.74 42.48 42.91 0.6M
2024-11-11 48.50 48.63 45.55 46.81 0.7M
2024-11-08 57.41 57.42 46.54 46.96 0.8M
2024-11-07 59.35 60.91 58.71 59.08 0.3M
2024-11-06 59.83 60.99 58.03 59.49 0.4M
2024-11-05 54.09 56.19 54.00 56.00 0.2M
2024-11-04 54.00 54.87 53.69 54.30 0.1M
2024-11-01 54.54 55.50 54.10 54.53 0.2M
2024-10-31 55.43 55.55 53.68 53.78 0.2M
2024-10-30 55.65 56.34 55.35 55.61 0.1M
2024-10-29 55.48 55.94 54.81 55.84 0.2M
2024-10-28 56.31 57.09 55.77 56.08 0.1M
2024-10-25 55.92 56.28 55.00 55.68 0.1M
2024-10-24 54.86 56.97 54.69 55.64 0.2M
2024-10-23 57.37 57.87 54.32 54.66 0.2M
2024-10-22 59.98 60.24 57.81 57.90 0.2M
2024-10-21 60.43 60.43 59.38 60.11 0.2M
2024-10-18 61.49 61.49 60.51 60.59 0.1M
2024-10-17 62.36 62.50 60.87 61.37 0.3M
2024-10-16 61.49 63.20 61.38 62.54 0.4M
2024-10-15 59.52 61.55 59.45 61.07 0.3M
2024-10-14 56.85 59.76 56.58 59.64 0.5M
2024-10-11 56.55 57.27 56.12 56.23 0.2M
2024-10-10 57.51 57.79 56.63 56.99 0.3M
2024-10-09 58.93 59.46 57.54 58.33 0.2M
2024-10-08 59.54 59.83 58.49 58.93 0.3M
2024-10-07 59.46 60.56 58.50 59.32 0.4M
2024-10-04 59.24 61.51 59.22 59.89 0.5M
2024-10-03 58.06 59.89 57.77 59.48 0.4M
2024-10-02 57.31 58.40 57.00 57.87 0.2M
2024-10-01 57.67 58.50 56.84 57.84 0.3M
2024-09-30 56.36 57.94 56.36 57.94 0.2M
2024-09-27 56.82 57.70 55.82 56.53 0.2M
2024-09-26 56.07 57.09 55.83 56.19 0.3M
2024-09-25 55.71 56.61 55.34 55.72 0.2M
2024-09-24 57.07 57.12 55.46 55.58 0.2M
2024-09-23 57.32 57.75 56.62 57.03 0.2M
2024-09-20 58.25 58.46 56.37 57.00 0.9M
2024-09-19 58.36 58.46 57.36 57.84 0.3M
2024-09-18 55.34 58.78 55.25 57.16 0.4M
2024-09-17 55.75 57.47 55.29 55.48 0.3M
2024-09-16 54.60 56.25 54.60 55.11 0.3M
2024-09-13 52.14 55.23 52.14 54.47 0.4M
2024-09-12 49.63 52.50 49.44 51.67 0.3M
2024-09-11 47.55 49.16 47.36 49.08 0.2M
2024-09-10 47.57 48.19 47.27 47.93 0.2M
2024-09-09 47.22 47.73 46.50 47.35 0.3M
2024-09-06 48.02 48.80 46.64 47.64 0.2M
2024-09-05 47.44 48.02 47.06 47.86 0.1M
2024-09-04 47.36 47.83 46.98 47.08 0.1M
2024-09-03 47.27 48.66 46.67 47.40 0.2M
2024-08-30 47.84 48.48 47.03 47.79 0.1M
2024-08-29 48.80 49.10 47.48 47.55 0.1M
2024-08-28 48.50 49.15 47.84 48.28 0.1M
2024-08-27 48.34 50.05 48.12 48.71 0.2M
2024-08-26 48.74 48.84 48.07 48.50 0.3M
2024-08-23 48.43 48.75 47.65 48.12 0.3M
2024-08-22 48.32 48.83 47.63 47.93 0.2M
2024-08-21 47.94 48.59 46.89 48.32 0.2M
2024-08-20 47.73 48.05 46.63 47.26 0.2M
2024-08-19 47.50 48.21 47.30 47.86 0.2M
2024-08-16 47.75 48.80 47.05 48.23 0.3M
2024-08-15 47.90 47.90 46.53 47.70 0.5M
2024-08-14 47.50 47.94 46.18 46.58 0.5M
2024-08-13 47.44 48.17 46.96 47.69 0.1M
2024-08-12 47.87 47.92 46.52 46.74 0.2M
2024-08-09 47.08 48.50 46.79 47.91 0.1M
2024-08-08 51.85 51.85 45.64 46.85 0.3M
2024-08-07 48.42 49.06 46.00 46.36 0.2M
2024-08-06 47.35 48.39 46.81 47.58 0.2M
2024-08-05 46.01 47.63 45.78 47.18 0.2M
2024-08-02 48.84 50.10 47.91 49.28 0.2M
2024-08-01 53.00 53.54 50.32 51.57 0.2M
2024-07-31 52.96 54.20 52.08 52.46 0.2M
2024-07-30 52.81 54.15 52.05 52.41 0.1M
2024-07-29 52.37 53.95 51.96 52.23 0.1M
2024-07-26 53.00 54.27 51.47 52.20 0.2M
2024-07-25 50.78 53.00 50.25 52.48 0.2M
2024-07-24 50.96 52.25 50.07 50.48 0.2M
2024-07-23 49.35 51.71 49.11 51.23 0.2M
2024-07-22 49.77 49.88 48.63 49.71 0.2M
2024-07-19 48.67 50.14 48.02 49.33 0.2M
2024-07-18 50.45 52.13 48.46 48.87 0.3M
2024-07-17 50.18 53.12 50.18 50.81 0.4M
2024-07-16 48.45 51.17 47.73 50.95 0.3M
2024-07-15 48.46 49.80 46.82 47.59 0.3M
2024-07-12 45.49 48.34 45.21 47.19 0.4M
2024-07-11 40.03 45.44 39.76 45.00 0.7M
2024-07-10 38.30 38.85 37.79 38.20 0.2M
2024-07-09 39.50 39.65 38.32 38.34 0.2M
2024-07-08 40.31 40.84 39.63 39.68 0.2M
2024-07-05 39.82 40.20 39.38 39.76 0.1M
2024-07-03 40.20 40.38 39.64 39.92 0.1M
2024-07-02 40.00 40.81 39.75 39.90 0.1M
2024-07-01 40.49 40.53 39.15 39.73 0.1M
2024-06-28 41.10 41.55 39.99 40.56 0.4M
2024-06-27 40.64 40.80 39.67 40.77 0.2M
2024-06-26 39.07 40.27 39.07 40.03 0.2M
2024-06-25 40.51 40.74 39.45 39.54 0.2M
2024-06-24 41.36 41.78 40.63 40.67 0.2M
2024-06-21 40.52 41.50 39.83 41.27 0.6M
2024-06-20 41.28 42.45 40.50 40.55 0.2M
2024-06-18 40.11 41.81 39.80 41.75 0.2M
2024-06-17 39.13 40.12 38.89 40.00 0.1M
2024-06-14 38.39 39.57 38.00 39.49 0.2M
2024-06-13 40.22 40.22 38.03 38.88 0.2M
2024-06-12 40.27 41.63 39.77 40.04 0.2M
2024-06-11 38.94 39.93 38.54 39.74 0.1M
2024-06-10 39.94 40.02 37.69 39.38 0.2M
2024-06-07 40.82 41.43 40.39 40.57 0.1M
2024-06-06 41.39 41.70 41.21 41.39 0.1M
2024-06-05 42.44 42.94 41.58 41.75 0.1M
2024-06-04 41.77 42.80 41.77 42.44 0.2M
2024-06-03 41.98 42.25 41.21 42.24 0.1M
2024-05-31 40.06 42.35 40.04 41.43 0.4M
2024-05-30 39.50 40.83 39.02 40.06 0.2M
2024-05-29 39.26 39.89 39.24 39.54 0.1M
2024-05-28 40.33 40.64 39.47 39.96 0.1M
2024-05-24 38.04 40.16 36.61 39.97 0.2M
2024-05-23 38.06 38.42 37.12 37.69 0.2M
2024-05-22 38.46 38.95 38.03 38.10 0.1M
2024-05-21 38.56 39.03 38.33 38.91 0.1M
2024-05-20 40.10 40.41 38.98 39.06 0.2M
2024-05-17 41.16 41.60 40.52 40.90 0.2M
2024-05-16 41.03 41.91 40.62 41.13 0.2M
2024-05-15 40.02 41.37 39.95 41.18 0.2M
2024-05-14 39.72 40.22 39.38 40.02 0.1M
2024-05-13 39.30 39.70 38.43 39.15 0.1M
2024-05-10 39.14 39.24 38.53 38.89 0.1M
2024-05-09 37.84 39.32 37.84 39.05 0.1M
2024-05-08 37.00 38.49 34.91 38.09 0.2M
2024-05-07 38.23 39.17 37.87 37.93 0.1M
2024-05-06 37.73 38.64 37.73 38.32 0.1M
2024-05-03 37.75 38.18 36.78 37.46 0.1M
2024-05-02 37.50 37.95 36.49 37.07 0.1M
2024-05-01 37.30 38.13 36.93 37.25 0.1M
2024-04-30 37.93 37.93 36.79 37.15 0.1M
2024-04-29 36.83 38.02 36.83 37.93 0.1M
2024-04-26 36.59 37.36 36.29 36.72 0.1M
2024-04-25 36.33 37.38 35.96 36.56 0.1M
2024-04-24 37.21 38.31 36.95 37.01 0.1M
2024-04-23 37.38 38.32 37.38 37.48 0.1M
2024-04-22 36.94 37.83 36.91 37.43 0.1M
2024-04-19 36.96 37.81 36.96 37.22 0.1M
2024-04-18 37.01 38.40 36.91 37.09 0.2M
2024-04-17 37.94 39.48 37.34 37.41 0.1M
2024-04-16 39.04 39.45 37.82 37.89 0.1M
2024-04-15 40.99 41.12 38.59 39.15 0.2M
2024-04-12 40.77 41.51 40.17 40.72 0.1M
2024-04-11 41.40 41.40 40.36 41.22 0.1M
2024-04-10 41.05 41.92 40.66 41.15 0.1M
2024-04-09 42.32 42.56 41.61 42.56 0.1M
2024-04-08 42.08 42.68 41.64 42.20 0.1M
2024-04-05 41.15 42.70 40.92 41.75 0.1M
2024-04-04 42.58 43.00 41.32 41.39 0.1M
2024-04-03 41.63 42.35 41.59 42.10 0.2M
2024-04-02 41.09 42.58 40.38 42.06 0.2M
2024-04-01 42.22 43.19 41.41 42.04 0.1M
2024-03-28 41.19 42.91 40.86 41.99 0.1M
2024-03-27 40.22 41.19 39.77 41.12 0.1M
2024-03-26 39.77 40.12 39.49 39.50 0.1M
2024-03-25 39.80 40.20 39.15 39.29 0.1M
2024-03-22 41.02 41.11 39.51 39.67 0.1M
2024-03-21 41.82 42.44 40.57 40.92 0.1M
2024-03-20 39.75 42.16 39.57 41.55 0.1M
2024-03-19 39.54 40.67 39.37 39.97 0.1M
2024-03-18 39.91 40.41 39.42 39.57 0.1M
2024-03-15 39.65 40.64 39.49 39.88 0.4M
2024-03-14 40.51 40.92 39.50 40.09 0.2M
2024-03-13 41.86 42.74 40.62 41.00 0.1M
2024-03-12 42.11 42.58 41.60 42.04 0.1M
2024-03-11 44.73 44.97 42.00 42.21 0.2M
2024-03-08 45.05 45.71 44.47 44.72 0.2M
2024-03-07 43.61 45.39 43.61 44.71 0.2M
2024-03-06 43.50 44.24 43.10 43.82 0.1M
2024-03-05 43.68 44.26 42.70 43.22 0.1M
2024-03-04 44.33 44.90 43.35 43.97 0.2M
2024-03-01 45.00 45.24 43.02 43.57 0.2M
2024-02-29 44.16 45.48 44.16 45.04 0.3M
2024-02-28 44.35 45.32 41.30 43.77 0.3M
2024-02-27 42.46 43.86 41.11 43.54 0.4M
2024-02-26 42.21 43.87 42.01 42.79 0.3M