93,130$
-0,20%
Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 91,43 | 94,09 | 90,87 | 92,89 | -0,46% | 57.119,00 |
| 03.04.2025 | 92,02 | 94,33 | 91,19 | 93,32 | -0,46% | 49.362,00 |
| 02.04.2025 | 93,37 | 94,21 | 92,80 | 93,75 | 0,19% | 39.052,00 |
| 01.04.2025 | 93,55 | 93,89 | 92,42 | 93,57 | 0,83% | 36.858,00 |
| 31.03.2025 | 91,86 | 93,31 | 91,08 | 92,80 | 0,42% | 62.144,00 |
| 28.03.2025 | 93,97 | 94,17 | 90,50 | 92,41 | -0,82% | 50.441,00 |
| 27.03.2025 | 92,74 | 93,64 | 91,54 | 93,17 | 1,25% | 62.506,00 |
| 26.03.2025 | 91,01 | 92,88 | 90,87 | 92,02 | 1,83% | 43.399,00 |
| 25.03.2025 | 91,32 | 91,79 | 90,24 | 90,37 | -1,19% | 85.714,00 |
| 24.03.2025 | 92,34 | 92,75 | 91,05 | 91,46 | 0,82% | 62.730,00 |
| 21.03.2025 | 90,66 | 91,96 | 89,95 | 90,72 | -0,57% | 301.962,00 |
| 20.03.2025 | 94,58 | 94,58 | 91,03 | 91,24 | -3,51% | 90.388,00 |
| 19.03.2025 | 93,03 | 94,67 | 92,08 | 94,56 | 1,64% | 87.772,00 |
| 18.03.2025 | 91,51 | 93,64 | 91,10 | 93,03 | 0,23% | 71.795,00 |
| 17.03.2025 | 93,01 | 93,01 | 91,46 | 92,82 | -0,85% | 71.403,00 |
| 14.03.2025 | 93,78 | 94,20 | 92,87 | 93,62 | 0,78% | 33.832,00 |
| 13.03.2025 | 94,27 | 94,59 | 92,64 | 92,90 | -0,90% | 37.772,00 |
| 12.03.2025 | 95,62 | 95,62 | 92,79 | 93,74 | -0,83% | 44.362,00 |
| 11.03.2025 | 94,44 | 95,04 | 93,29 | 94,52 | 1,71% | 61.532,00 |
| 10.03.2025 | 93,46 | 93,81 | 92,31 | 92,93 | 0,11% | 86.345,00 |
| 07.03.2025 | 93,62 | 94,13 | 92,76 | 92,83 | -1,17% | 53.173,00 |
| 06.03.2025 | 92,48 | 94,20 | 92,48 | 93,93 | 0,61% | 49.653,00 |
| 05.03.2025 | 93,36 | 93,70 | 92,25 | 93,36 | 0,70% | 49.721,00 |
| 04.03.2025 | 92,90 | 93,89 | 92,01 | 92,71 | -0,72% | 55.810,00 |
| 03.03.2025 | 94,10 | 94,85 | 92,64 | 93,38 | 0,23% | 64.717,00 |
| 28.02.2025 | 93,50 | 94,00 | 91,84 | 93,17 | -0,17% | 86.789,00 |
| 27.02.2025 | 92,17 | 94,82 | 91,78 | 93,33 | 0,79% | 58.051,00 |
| 26.02.2025 | 93,87 | 93,87 | 91,37 | 92,60 | -0,72% | 50.579,00 |
| 25.02.2025 | 90,69 | 93,62 | 90,56 | 93,27 | 2,92% | 76.199,00 |
| 24.02.2025 | 92,57 | 93,01 | 90,51 | 90,62 | -3,29% | 66.747,00 |
| 21.02.2025 | 98,24 | 98,24 | 93,11 | 93,70 | -2,77% | 71.786,00 |
| 20.02.2025 | 100,00 | 100,16 | 96,25 | 96,37 | -4,45% | 80.429,00 |
| 19.02.2025 | 102,69 | 103,24 | 99,25 | 100,86 | -1,12% | 49.718,00 |
| 18.02.2025 | 102,61 | 103,31 | 101,55 | 102,00 | -0,74% | 66.702,00 |
| 14.02.2025 | 104,21 | 104,54 | 102,56 | 102,76 | -0,76% | 61.114,00 |
| 13.02.2025 | 101,55 | 103,87 | 100,78 | 103,55 | 3,34% | 48.387,00 |
| 12.02.2025 | 100,68 | 101,56 | 99,44 | 100,20 | -2,25% | 59.201,00 |
| 11.02.2025 | 99,68 | 102,72 | 99,65 | 102,51 | 1,79% | 42.219,00 |
| 10.02.2025 | 99,10 | 101,25 | 99,10 | 100,71 | 1,04% | 41.798,00 |
| 07.02.2025 | 100,44 | 100,63 | 99,41 | 99,67 | -1,11% | 38.344,00 |
| 06.02.2025 | 101,67 | 102,37 | 100,15 | 100,79 | -0,97% | 47.328,00 |
| 05.02.2025 | 101,87 | 102,53 | 101,17 | 101,78 | 0,11% | 33.819,00 |
| 04.02.2025 | 102,00 | 102,00 | 100,16 | 101,67 | 0,65% | 32.127,00 |
| 03.02.2025 | 100,91 | 101,71 | 99,64 | 101,01 | -1,62% | 65.111,00 |
| 31.01.2025 | 99,67 | 103,41 | 99,67 | 102,67 | 2,33% | 90.159,00 |
| 30.01.2025 | 99,74 | 100,51 | 98,97 | 100,33 | 1,09% | 30.122,00 |
| 29.01.2025 | 98,93 | 99,51 | 98,20 | 99,25 | -0,51% | 46.559,00 |
| 28.01.2025 | 98,60 | 99,83 | 97,45 | 99,76 | 1,70% | 51.409,00 |
| 27.01.2025 | 95,70 | 99,38 | 94,76 | 98,09 | 2,19% | 80.141,00 |
| 24.01.2025 | 96,25 | 96,25 | 95,25 | 95,99 | -0,80% | 67.794,00 |
| 23.01.2025 | 97,99 | 97,99 | 95,22 | 96,76 | 0,03% | 72.244,00 |
| 22.01.2025 | 99,65 | 100,17 | 96,25 | 96,73 | -4,01% | 64.026,00 |
| 21.01.2025 | 98,66 | 101,64 | 97,93 | 100,77 | 2,15% | 59.546,00 |
| 17.01.2025 | 100,00 | 100,00 | 97,92 | 98,65 | -0,16% | 43.204,00 |
| 16.01.2025 | 99,18 | 99,62 | 97,80 | 98,81 | 0,15% | 52.825,00 |
| 15.01.2025 | 99,47 | 100,00 | 97,99 | 98,66 | 0,95% | 54.606,00 |
| 14.01.2025 | 98,71 | 98,73 | 96,79 | 97,73 | 0,74% | 63.882,00 |
| 13.01.2025 | 96,31 | 97,44 | 94,62 | 97,01 | 0,17% | 51.179,00 |
| 10.01.2025 | 98,31 | 98,31 | 95,71 | 96,85 | -2,68% | 65.644,00 |
| 08.01.2025 | 101,30 | 101,30 | 99,31 | 99,52 | -0,44% | 75.684,00 |
| 07.01.2025 | 103,52 | 103,70 | 99,28 | 99,96 | -3,24% | 58.905,00 |
| 06.01.2025 | 106,11 | 106,65 | 102,96 | 103,31 | -3,27% | 44.873,00 |
| 03.01.2025 | 106,48 | 107,38 | 106,06 | 106,80 | 0,30% | 66.423,00 |
| 02.01.2025 | 108,13 | 108,13 | 105,28 | 106,48 | -1,00% | 40.785,00 |
| 31.12.2024 | 108,56 | 108,78 | 107,20 | 107,56 | 0,13% | 61.531,00 |
| 30.12.2024 | 107,71 | 109,12 | 107,42 | 107,42 | -2,01% | 40.056,00 |
| 27.12.2024 | 110,16 | 111,22 | 108,74 | 109,62 | -1,91% | 30.926,00 |
| 26.12.2024 | 111,67 | 112,03 | 110,32 | 111,76 | 0,42% | 34.132,00 |
| 24.12.2024 | 110,74 | 111,30 | 110,32 | 111,29 | 0,31% | 16.877,00 |
| 23.12.2024 | 111,79 | 112,50 | 110,47 | 110,95 | -0,82% | 43.227,00 |
| 20.12.2024 | 111,65 | 114,40 | 111,65 | 111,87 | -1,72% | 255.358,00 |
| 19.12.2024 | 115,57 | 115,57 | 112,84 | 113,83 | -0,45% | 57.231,00 |
| 18.12.2024 | 120,67 | 121,36 | 113,63 | 114,35 | -5,68% | 60.475,00 |
| 17.12.2024 | 121,21 | 122,60 | 119,66 | 121,24 | -0,83% | 51.594,00 |
| 16.12.2024 | 122,42 | 123,15 | 121,21 | 122,25 | 0,67% | 37.044,00 |
| 13.12.2024 | 120,00 | 121,63 | 120,00 | 121,44 | 0,84% | 61.326,00 |
| 12.12.2024 | 122,50 | 122,87 | 120,36 | 120,43 | -1,85% | 21.360,00 |
| 11.12.2024 | 123,87 | 124,26 | 122,62 | 122,70 | 0,17% | 50.925,00 |
| 10.12.2024 | 121,93 | 123,91 | 121,35 | 122,49 | 0,29% | 50.128,00 |
| 09.12.2024 | 123,73 | 123,94 | 122,13 | 122,13 | -1,22% | 33.366,00 |
| 06.12.2024 | 125,82 | 125,82 | 122,17 | 123,64 | -1,14% | 29.325,00 |
| 05.12.2024 | 125,38 | 126,22 | 123,51 | 125,07 | -1,56% | 49.493,00 |
| 04.12.2024 | 126,09 | 127,25 | 125,31 | 127,05 | 1,40% | 28.081,00 |
| 03.12.2024 | 126,71 | 127,26 | 125,29 | 125,29 | -1,63% | 38.151,00 |
| 02.12.2024 | 126,39 | 127,89 | 125,53 | 127,36 | 1,73% | 69.586,00 |
| 29.11.2024 | 124,23 | 125,79 | 123,11 | 125,20 | 0,59% | 29.014,00 |
| 27.11.2024 | 127,88 | 127,88 | 124,47 | 124,47 | -1,38% | 37.535,00 |
| 26.11.2024 | 127,08 | 127,22 | 125,66 | 126,21 | -0,68% | 28.190,00 |
| 25.11.2024 | 128,36 | 129,95 | 127,08 | 127,08 | 0,47% | 57.499,00 |
| 22.11.2024 | 127,75 | 128,00 | 125,84 | 126,48 | 2,55% | 49.324,00 |
| 20.11.2024 | 125,00 | 125,00 | 122,78 | 123,34 | -1,00% | 33.425,00 |
| 19.11.2024 | 122,89 | 125,19 | 122,04 | 124,58 | 0,50% | 40.162,00 |
| 18.11.2024 | 125,97 | 126,28 | 123,77 | 123,96 | -1,51% | 42.553,00 |
| 15.11.2024 | 128,73 | 128,73 | 124,61 | 125,86 | -1,02% | 64.006,00 |
| 14.11.2024 | 132,00 | 132,00 | 126,69 | 127,16 | -2,06% | 67.877,00 |
| 13.11.2024 | 131,04 | 134,47 | 129,84 | 129,84 | -0,60% | 42.705,00 |
| 12.11.2024 | 134,49 | 135,49 | 129,12 | 130,62 | -3,78% | 60.162,00 |
| 11.11.2024 | 133,97 | 136,86 | 133,97 | 135,75 | 0,98% | 50.847,00 |
| 08.11.2024 | 132,11 | 135,34 | 131,09 | 134,43 | 3,47% | 53.958,00 |
| 07.11.2024 | 129,87 | 129,92 | 126,83 | 129,92 | -0,32% | 50.271,00 |