140,600$
1,20%
Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 138,85 | 141,45 | 138,08 | 140,46 | 1,10% | 69.028,00 |
| 16.12.2025 | 141,27 | 142,11 | 136,68 | 138,93 | -0,67% | 119.938,00 |
| 15.12.2025 | 139,70 | 143,56 | 137,93 | 139,87 | 0,94% | 107.203,00 |
| 12.12.2025 | 138,00 | 139,54 | 136,81 | 138,57 | 0,60% | 46.134,00 |
| 11.12.2025 | 135,50 | 138,13 | 135,01 | 137,75 | 2,03% | 63.646,00 |
| 10.12.2025 | 136,33 | 137,37 | 134,63 | 135,01 | 0,87% | 65.320,00 |
| 09.12.2025 | 132,05 | 136,40 | 132,05 | 133,84 | 1,23% | 60.031,00 |
| 08.12.2025 | 133,80 | 135,74 | 131,81 | 132,21 | -1,87% | 75.731,00 |
| 05.12.2025 | 137,97 | 139,06 | 132,95 | 134,73 | -1,36% | 47.185,00 |
| 04.12.2025 | 137,25 | 138,68 | 136,06 | 136,59 | -0,79% | 66.021,00 |
| 03.12.2025 | 138,00 | 138,70 | 135,54 | 137,68 | 0,36% | 81.745,00 |
| 02.12.2025 | 138,90 | 140,30 | 135,84 | 137,18 | -0,08% | 103.277,00 |
| 01.12.2025 | 135,91 | 138,55 | 134,56 | 137,29 | 0,73% | 75.235,00 |
| 28.11.2025 | 137,00 | 137,32 | 135,09 | 136,29 | -0,65% | 39.855,00 |
| 26.11.2025 | 137,02 | 140,41 | 136,92 | 137,18 | -0,56% | 146.818,00 |
| 25.11.2025 | 134,76 | 139,64 | 133,50 | 137,95 | 4,41% | 127.679,00 |
| 24.11.2025 | 129,50 | 133,44 | 128,81 | 132,12 | 1,29% | 49.719,00 |
| 21.11.2025 | 126,79 | 131,60 | 126,79 | 130,44 | 2,42% | 113.366,00 |
| 20.11.2025 | 127,20 | 128,65 | 125,78 | 127,36 | 0,96% | 32.707,00 |
| 19.11.2025 | 125,02 | 126,82 | 124,95 | 126,15 | 0,98% | 61.824,00 |
| 18.11.2025 | 124,57 | 126,74 | 124,57 | 124,93 | -0,75% | 32.507,00 |
| 17.11.2025 | 127,87 | 128,16 | 125,15 | 125,87 | -1,76% | 30.823,00 |
| 14.11.2025 | 125,88 | 129,24 | 125,88 | 128,12 | 1,18% | 54.790,00 |
| 13.11.2025 | 127,70 | 127,97 | 124,26 | 126,62 | -2,07% | 58.281,00 |
| 12.11.2025 | 132,50 | 133,03 | 129,12 | 129,29 | -2,20% | 71.748,00 |
| 11.11.2025 | 132,18 | 132,59 | 129,88 | 132,20 | 1,09% | 40.125,00 |
| 10.11.2025 | 126,16 | 131,45 | 124,86 | 130,77 | 2,83% | 62.591,00 |
| 07.11.2025 | 124,83 | 131,23 | 124,83 | 127,17 | 1,74% | 61.700,00 |
| 06.11.2025 | 124,70 | 127,10 | 122,47 | 125,00 | 0,06% | 82.634,00 |
| 05.11.2025 | 122,47 | 125,58 | 121,19 | 124,93 | 2,29% | 103.137,00 |
| 04.11.2025 | 120,92 | 122,97 | 120,23 | 122,13 | 0,90% | 44.274,00 |
| 03.11.2025 | 118,93 | 121,04 | 118,14 | 121,04 | 1,34% | 54.869,00 |
| 31.10.2025 | 120,57 | 121,18 | 118,88 | 119,44 | -1,93% | 49.107,00 |
| 30.10.2025 | 120,16 | 122,62 | 120,16 | 121,79 | 0,78% | 91.156,00 |
| 29.10.2025 | 121,00 | 123,43 | 119,80 | 120,85 | -0,94% | 86.613,00 |
| 28.10.2025 | 120,65 | 122,81 | 120,08 | 122,00 | 1,35% | 48.648,00 |
| 27.10.2025 | 122,04 | 122,72 | 119,99 | 120,38 | -1,91% | 53.036,00 |
| 24.10.2025 | 123,39 | 123,88 | 122,15 | 122,73 | 0,54% | 57.366,00 |
| 23.10.2025 | 123,00 | 123,64 | 121,09 | 122,07 | -1,17% | 27.656,00 |
| 22.10.2025 | 121,03 | 123,86 | 121,00 | 123,51 | 1,80% | 72.425,00 |
| 21.10.2025 | 124,22 | 124,22 | 121,17 | 121,33 | -1,70% | 63.399,00 |
| 20.10.2025 | 122,86 | 124,00 | 121,70 | 123,43 | 1,21% | 59.270,00 |
| 17.10.2025 | 121,90 | 122,56 | 120,53 | 121,95 | 0,06% | 68.271,00 |
| 16.10.2025 | 122,50 | 123,22 | 121,13 | 121,88 | -0,50% | 46.605,00 |
| 15.10.2025 | 123,17 | 123,41 | 121,16 | 122,49 | 0,81% | 43.550,00 |
| 14.10.2025 | 119,17 | 122,26 | 117,22 | 121,50 | 1,67% | 67.303,00 |
| 13.10.2025 | 118,42 | 120,41 | 117,59 | 119,51 | 1,77% | 127.667,00 |
| 10.10.2025 | 119,02 | 120,65 | 116,42 | 117,43 | -1,23% | 135.908,00 |
| 09.10.2025 | 119,15 | 120,14 | 117,56 | 118,89 | -0,92% | 74.674,00 |
| 08.10.2025 | 118,28 | 120,57 | 118,28 | 119,99 | 1,85% | 46.401,00 |
| 07.10.2025 | 117,80 | 118,96 | 116,53 | 117,81 | -0,53% | 65.641,00 |
| 06.10.2025 | 121,66 | 121,95 | 117,71 | 118,44 | -2,48% | 35.929,00 |
| 03.10.2025 | 123,98 | 124,76 | 121,22 | 121,45 | -0,29% | 12.233,00 |
| 02.10.2025 | 124,70 | 124,70 | 121,41 | 121,80 | -2,28% | 62.321,00 |
| 01.10.2025 | 121,41 | 125,42 | 121,27 | 124,64 | 2,58% | 60.402,00 |
| 30.09.2025 | 122,36 | 122,36 | 119,45 | 121,51 | -0,78% | 62.248,00 |
| 29.09.2025 | 126,80 | 127,25 | 121,97 | 122,47 | -3,12% | 77.493,00 |
| 26.09.2025 | 122,49 | 126,89 | 122,49 | 126,41 | 3,38% | 66.987,00 |
| 25.09.2025 | 122,29 | 123,76 | 121,49 | 122,28 | -2,03% | 108.088,00 |
| 24.09.2025 | 123,13 | 125,09 | 121,96 | 124,81 | 1,68% | 43.867,00 |
| 23.09.2025 | 120,17 | 123,37 | 120,17 | 122,75 | 0,35% | 84.417,00 |
| 22.09.2025 | 116,15 | 122,94 | 116,15 | 122,32 | 4,35% | 136.433,00 |
| 19.09.2025 | 119,02 | 119,60 | 115,94 | 117,22 | -1,55% | 511.250,00 |
| 18.09.2025 | 116,79 | 119,51 | 115,77 | 119,07 | 3,27% | 111.863,00 |
| 17.09.2025 | 116,02 | 119,38 | 114,86 | 115,30 | -0,07% | 67.470,00 |
| 16.09.2025 | 115,97 | 116,44 | 114,59 | 115,38 | -0,68% | 89.209,00 |
| 15.09.2025 | 116,46 | 122,10 | 115,44 | 116,17 | 1,03% | 113.265,00 |
| 12.09.2025 | 115,71 | 115,94 | 114,36 | 114,98 | -0,30% | 56.708,00 |
| 11.09.2025 | 113,72 | 115,88 | 113,72 | 115,33 | 1,68% | 38.048,00 |
| 10.09.2025 | 114,24 | 115,36 | 112,95 | 113,42 | -0,54% | 27.001,00 |
| 09.09.2025 | 115,25 | 115,33 | 112,40 | 114,04 | -1,63% | 35.557,00 |
| 08.09.2025 | 115,00 | 116,13 | 113,91 | 115,93 | 0,86% | 34.407,00 |
| 05.09.2025 | 115,02 | 115,20 | 113,03 | 114,94 | -0,18% | 29.017,00 |
| 04.09.2025 | 112,28 | 115,15 | 112,28 | 115,15 | 2,58% | 32.826,00 |
| 03.09.2025 | 111,82 | 113,35 | 111,24 | 112,25 | -0,25% | 35.199,00 |
| 02.09.2025 | 113,06 | 114,00 | 112,41 | 112,53 | -0,84% | 31.622,00 |
| 29.08.2025 | 113,01 | 113,60 | 112,42 | 113,48 | 0,27% | 33.723,00 |
| 28.08.2025 | 111,92 | 113,59 | 111,11 | 113,17 | 1,07% | 42.878,00 |
| 27.08.2025 | 111,85 | 112,66 | 111,08 | 111,97 | 0,50% | 27.882,00 |
| 26.08.2025 | 111,89 | 112,58 | 110,83 | 111,41 | -0,51% | 33.194,00 |
| 25.08.2025 | 115,11 | 115,33 | 111,98 | 111,98 | -2,47% | 42.877,00 |
| 22.08.2025 | 110,59 | 114,94 | 110,59 | 114,82 | 4,10% | 48.753,00 |
| 21.08.2025 | 110,48 | 112,25 | 109,81 | 110,30 | 0,38% | 34.466,00 |
| 20.08.2025 | 110,23 | 111,05 | 109,53 | 109,88 | 0,50% | 38.399,00 |
| 19.08.2025 | 108,06 | 109,71 | 107,75 | 109,33 | 1,46% | 29.269,00 |
| 18.08.2025 | 107,50 | 108,03 | 107,32 | 107,76 | 0,24% | 24.915,00 |
| 15.08.2025 | 106,77 | 107,77 | 105,50 | 107,50 | 1,08% | 36.684,00 |
| 14.08.2025 | 106,60 | 107,91 | 105,22 | 106,35 | -2,27% | 41.625,00 |
| 13.08.2025 | 108,50 | 109,71 | 107,30 | 108,82 | 1,24% | 47.036,00 |
| 12.08.2025 | 104,83 | 107,91 | 104,77 | 107,49 | 3,93% | 43.679,00 |
| 11.08.2025 | 101,47 | 105,61 | 99,25 | 103,43 | 3,04% | 111.726,00 |
| 08.08.2025 | 97,81 | 101,14 | 96,99 | 100,38 | 4,12% | 51.865,00 |
| 07.08.2025 | 97,68 | 97,68 | 95,20 | 96,41 | -0,24% | 38.841,00 |
| 06.08.2025 | 95,92 | 96,97 | 95,81 | 96,64 | 0,19% | 36.187,00 |
| 05.08.2025 | 95,36 | 96,84 | 94,61 | 96,46 | 1,78% | 41.182,00 |
| 04.08.2025 | 94,92 | 96,08 | 94,23 | 94,77 | 0,21% | 34.641,00 |
| 01.08.2025 | 95,58 | 96,04 | 94,04 | 94,57 | -1,52% | 54.189,00 |
| 31.07.2025 | 95,42 | 97,07 | 94,27 | 96,03 | 0,47% | 69.140,00 |
| 30.07.2025 | 96,94 | 97,44 | 94,98 | 95,58 | -1,34% | 44.289,00 |
| 29.07.2025 | 96,65 | 97,43 | 95,54 | 96,88 | 1,11% | 62.344,00 |