109,170$
1,36%
Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 91,08 | 94,53 | 89,92 | 90,47 | -2,61% | 83.339,00 |
| 04.04.2025 | 91,01 | 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 |