113,365$
0,17%
Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.07.2025 | 96,57 | 97,00 | 95,55 | 95,82 | -0,60% | 42.069,00 |
| 25.07.2025 | 93,99 | 97,15 | 93,99 | 96,40 | 2,03% | 53.557,00 |
| 24.07.2025 | 95,15 | 95,41 | 93,54 | 94,48 | -1,17% | 51.967,00 |
| 23.07.2025 | 97,74 | 97,74 | 94,49 | 95,60 | -0,63% | 71.274,00 |
| 22.07.2025 | 97,62 | 98,63 | 96,14 | 96,21 | -1,13% | 42.468,00 |
| 21.07.2025 | 99,12 | 99,12 | 96,95 | 97,31 | -0,13% | 40.040,00 |
| 18.07.2025 | 99,44 | 99,44 | 97,33 | 97,44 | -1,30% | 55.243,00 |
| 17.07.2025 | 98,43 | 99,95 | 97,51 | 98,72 | 0,51% | 75.857,00 |
| 16.07.2025 | 97,70 | 99,83 | 97,70 | 98,22 | 0,85% | 73.352,00 |
| 15.07.2025 | 103,35 | 103,35 | 97,27 | 97,39 | -5,60% | 80.939,00 |
| 14.07.2025 | 102,69 | 104,10 | 102,24 | 103,17 | -0,09% | 186.356,00 |
| 11.07.2025 | 102,85 | 103,76 | 101,97 | 103,26 | -0,74% | 33.812,00 |
| 10.07.2025 | 102,90 | 104,82 | 102,90 | 104,03 | 0,28% | 66.541,00 |
| 09.07.2025 | 105,07 | 105,07 | 102,68 | 103,74 | 0,26% | 38.498,00 |
| 08.07.2025 | 105,41 | 106,76 | 103,31 | 103,47 | -0,73% | 63.054,00 |
| 07.07.2025 | 108,30 | 108,42 | 104,01 | 104,23 | -3,88% | 62.995,00 |
| 03.07.2025 | 108,76 | 109,56 | 107,20 | 108,44 | -0,29% | 49.044,00 |
| 02.07.2025 | 107,50 | 109,00 | 106,35 | 108,76 | 1,08% | 78.326,00 |
| 01.07.2025 | 107,25 | 108,67 | 106,49 | 107,60 | 0,55% | 45.179,00 |
| 30.06.2025 | 107,26 | 108,11 | 105,23 | 107,01 | -1,04% | 62.519,00 |
| 27.06.2025 | 108,80 | 109,68 | 107,24 | 108,14 | -0,83% | 119.170,00 |
| 26.06.2025 | 108,32 | 109,25 | 107,24 | 109,05 | 1,24% | 54.808,00 |
| 25.06.2025 | 107,05 | 108,34 | 105,55 | 107,71 | -0,07% | 100.613,00 |
| 24.06.2025 | 107,24 | 109,30 | 106,85 | 107,79 | 1,28% | 71.720,00 |
| 23.06.2025 | 104,49 | 107,45 | 104,01 | 106,43 | 1,50% | 72.602,00 |
| 20.06.2025 | 106,05 | 106,83 | 101,25 | 104,86 | -1,11% | 271.511,00 |
| 18.06.2025 | 102,52 | 106,53 | 102,04 | 106,04 | 4,12% | 135.476,00 |
| 17.06.2025 | 101,01 | 103,60 | 99,91 | 101,84 | -0,48% | 104.550,00 |
| 16.06.2025 | 102,84 | 103,33 | 101,53 | 102,33 | -0,75% | 75.656,00 |
| 13.06.2025 | 103,13 | 104,30 | 101,99 | 103,10 | -1,40% | 55.936,00 |
| 12.06.2025 | 103,62 | 105,09 | 102,77 | 104,56 | -0,13% | 84.230,00 |
| 11.06.2025 | 105,33 | 106,07 | 103,64 | 104,70 | 0,32% | 78.755,00 |
| 10.06.2025 | 105,69 | 106,05 | 103,47 | 104,37 | -0,09% | 129.501,00 |
| 09.06.2025 | 106,73 | 106,91 | 104,29 | 104,46 | -1,55% | 58.529,00 |
| 06.06.2025 | 106,21 | 106,44 | 104,83 | 106,10 | 0,63% | 33.115,00 |
| 05.06.2025 | 103,52 | 105,73 | 103,52 | 105,44 | 1,02% | 24.248,00 |
| 04.06.2025 | 105,20 | 105,20 | 103,88 | 104,38 | -0,30% | 28.215,00 |
| 03.06.2025 | 103,61 | 105,67 | 103,48 | 104,69 | 1,07% | 31.926,00 |
| 02.06.2025 | 104,56 | 104,56 | 103,01 | 103,58 | -0,54% | 38.742,00 |
| 30.05.2025 | 103,56 | 105,94 | 103,56 | 104,14 | -0,35% | 43.482,00 |
| 29.05.2025 | 105,05 | 105,21 | 103,46 | 104,51 | 0,53% | 10.272,00 |
| 28.05.2025 | 105,45 | 105,45 | 103,11 | 103,96 | -0,47% | 20.686,00 |
| 27.05.2025 | 104,69 | 105,13 | 102,99 | 104,45 | 1,86% | 27.687,00 |
| 23.05.2025 | 101,45 | 102,64 | 101,38 | 102,54 | 0,68% | 12.393,00 |
| 22.05.2025 | 101,64 | 102,78 | 101,64 | 101,85 | -1,38% | 7.533,00 |
| 21.05.2025 | 104,02 | 104,96 | 101,73 | 103,28 | -2,24% | 32.488,00 |
| 20.05.2025 | 106,60 | 106,65 | 105,37 | 105,65 | -0,73% | 24.445,00 |
| 19.05.2025 | 107,60 | 107,60 | 105,50 | 106,43 | -2,01% | 33.047,00 |
| 16.05.2025 | 106,58 | 110,10 | 106,58 | 108,61 | 1,90% | 76.076,00 |
| 15.05.2025 | 107,85 | 107,92 | 103,82 | 106,58 | -1,44% | 58.183,00 |
| 14.05.2025 | 105,74 | 108,95 | 104,41 | 108,14 | 2,61% | 94.900,00 |
| 13.05.2025 | 103,34 | 105,81 | 102,48 | 105,39 | 3,18% | 49.346,00 |
| 12.05.2025 | 104,00 | 104,00 | 101,09 | 102,14 | 1,59% | 53.213,00 |
| 09.05.2025 | 99,75 | 100,63 | 95,66 | 100,54 | 6,21% | 54.828,00 |
| 08.05.2025 | 95,99 | 96,49 | 94,33 | 94,66 | -1,06% | 31.545,00 |
| 07.05.2025 | 96,18 | 96,51 | 94,28 | 95,67 | 0,65% | 42.058,00 |
| 06.05.2025 | 93,55 | 95,36 | 93,55 | 95,05 | 1,01% | 31.393,00 |
| 05.05.2025 | 94,63 | 96,01 | 93,94 | 94,10 | -2,16% | 29.734,00 |
| 02.05.2025 | 94,16 | 96,24 | 94,01 | 96,18 | 1,92% | 25.783,00 |
| 01.05.2025 | 93,18 | 94,88 | 92,91 | 94,37 | -0,13% | 29.018,00 |
| 30.04.2025 | 95,89 | 96,39 | 93,74 | 94,49 | -2,21% | 38.213,00 |
| 29.04.2025 | 95,77 | 97,13 | 94,79 | 96,63 | 0,81% | 33.907,00 |
| 28.04.2025 | 93,48 | 96,00 | 93,48 | 95,85 | 1,34% | 42.175,00 |
| 25.04.2025 | 93,95 | 95,00 | 92,80 | 94,58 | 0,18% | 37.335,00 |
| 24.04.2025 | 92,51 | 94,72 | 92,51 | 94,41 | 0,44% | 37.918,00 |
| 23.04.2025 | 94,10 | 94,85 | 93,33 | 94,00 | 1,53% | 40.515,00 |
| 22.04.2025 | 90,99 | 92,65 | 89,40 | 92,58 | 2,51% | 47.874,00 |
| 21.04.2025 | 91,81 | 92,42 | 89,75 | 90,31 | -1,98% | 62.359,00 |
| 17.04.2025 | 91,49 | 94,43 | 91,05 | 92,13 | 0,61% | 42.686,00 |
| 16.04.2025 | 92,03 | 92,27 | 90,87 | 91,57 | -1,27% | 47.021,00 |
| 15.04.2025 | 92,77 | 92,77 | 92,01 | 92,75 | 0,45% | 32.345,00 |
| 14.04.2025 | 93,72 | 93,72 | 91,95 | 92,33 | 0,46% | 32.957,00 |
| 11.04.2025 | 90,97 | 92,26 | 89,18 | 91,91 | 1,38% | 49.674,00 |
| 10.04.2025 | 93,75 | 93,75 | 89,28 | 90,66 | -3,18% | 50.489,00 |
| 09.04.2025 | 90,87 | 98,32 | 89,51 | 93,64 | 4,15% | 60.252,00 |
| 08.04.2025 | 92,54 | 92,54 | 89,14 | 89,91 | -0,62% | 76.755,00 |