97,310$
-2,46%
Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 99,28 | 99,51 | 98,20 | 99,25 | -0,51% | 46.568,00 |
| 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 |
| 06.11.2024 | 129,00 | 136,02 | 129,00 | 130,34 | 7,78% | 116.482,00 |
| 05.11.2024 | 117,48 | 120,97 | 117,45 | 120,93 | 3,54% | 29.653,00 |
| 04.11.2024 | 118,15 | 119,62 | 116,53 | 116,80 | -2,26% | 30.043,00 |
| 01.11.2024 | 114,15 | 126,26 | 114,15 | 119,50 | 2,99% | 44.695,00 |
| 31.10.2024 | 119,45 | 119,45 | 115,90 | 116,03 | -2,32% | 48.352,00 |
| 30.10.2024 | 120,70 | 122,15 | 118,50 | 118,78 | -2,51% | 48.486,00 |
| 29.10.2024 | 119,39 | 122,13 | 119,39 | 121,84 | 1,35% | 38.320,00 |
| 28.10.2024 | 119,81 | 120,81 | 119,67 | 120,22 | 1,29% | 38.982,00 |
| 25.10.2024 | 119,79 | 120,19 | 118,59 | 118,69 | -0,53% | 22.562,00 |
| 24.10.2024 | 119,28 | 119,64 | 117,78 | 119,32 | 0,34% | 43.246,00 |
| 23.10.2024 | 119,03 | 119,06 | 117,39 | 118,91 | -0,44% | 22.396,00 |
| 22.10.2024 | 119,03 | 119,80 | 118,65 | 119,44 | -0,18% | 31.197,00 |
| 21.10.2024 | 123,54 | 123,54 | 119,21 | 119,65 | -2,12% | 34.147,00 |
| 18.10.2024 | 124,32 | 124,93 | 122,24 | 122,24 | -1,48% | 29.949,00 |
| 17.10.2024 | 124,01 | 124,47 | 122,88 | 124,08 | -0,64% | 27.613,00 |
| 16.10.2024 | 122,90 | 125,65 | 122,90 | 124,88 | 3,12% | 55.209,00 |
| 15.10.2024 | 120,88 | 124,72 | 120,88 | 121,10 | -0,02% | 80.548,00 |
| 14.10.2024 | 118,64 | 121,32 | 118,64 | 121,12 | 0,60% | 28.203,00 |
| 11.10.2024 | 118,25 | 120,68 | 118,04 | 120,40 | 2,28% | 40.074,00 |
| 10.10.2024 | 120,36 | 120,36 | 117,55 | 117,72 | -3,57% | 56.381,00 |
| 09.10.2024 | 120,56 | 122,34 | 120,42 | 122,08 | 1,26% | 41.739,00 |
| 08.10.2024 | 120,76 | 121,42 | 120,03 | 120,56 | 0,17% | 30.758,00 |
| 07.10.2024 | 122,17 | 122,17 | 120,02 | 120,36 | -2,16% | 61.878,00 |
| 04.10.2024 | 123,22 | 124,10 | 122,23 | 123,02 | 1,13% | 37.190,00 |
| 03.10.2024 | 123,09 | 123,09 | 121,01 | 121,64 | -0,86% | 33.021,00 |
| 02.10.2024 | 123,20 | 124,61 | 122,67 | 122,69 | -0,41% | 33.228,00 |
| 01.10.2024 | 125,00 | 125,00 | 122,69 | 123,20 | -2,04% | 51.751,00 |
| 30.09.2024 | 122,59 | 126,21 | 122,59 | 125,77 | 1,42% | 75.375,00 |
| 27.09.2024 | 126,34 | 126,34 | 123,63 | 124,01 | -1,42% | 39.472,00 |
| 26.09.2024 | 126,87 | 126,87 | 124,52 | 125,80 | 0,33% | 64.921,00 |
| 25.09.2024 | 127,15 | 127,15 | 124,93 | 125,38 | -1,25% | 46.555,00 |
| 24.09.2024 | 127,57 | 127,69 | 125,85 | 126,97 | -0,02% | 49.710,00 |
| 23.09.2024 | 126,91 | 127,69 | 124,81 | 127,00 | 0,19% | 51.527,00 |
| 20.09.2024 | 125,25 | 129,78 | 124,51 | 126,76 | 0,80% | 710.953,00 |
| 19.09.2024 | 125,88 | 126,08 | 123,90 | 125,75 | 1,95% | 53.978,00 |
| 18.09.2024 | 123,64 | 127,24 | 121,75 | 123,34 | -0,61% | 70.845,00 |
| 17.09.2024 | 125,48 | 126,90 | 124,07 | 124,10 | -0,33% | 86.823,00 |
| 16.09.2024 | 124,65 | 125,60 | 123,28 | 124,51 | -0,11% | 79.095,00 |
| 13.09.2024 | 124,17 | 125,56 | 124,06 | 124,65 | 0,97% | 53.978,00 |
| 12.09.2024 | 123,22 | 125,15 | 122,60 | 123,45 | 1,01% | 43.737,00 |
| 11.09.2024 | 123,87 | 123,87 | 119,92 | 122,22 | -1,33% | 60.406,00 |
| 10.09.2024 | 121,27 | 124,17 | 121,27 | 123,87 | 2,14% | 77.684,00 |
| 09.09.2024 | 126,87 | 127,68 | 118,27 | 121,27 | -6,01% | 186.373,00 |
| 06.09.2024 | 131,27 | 131,70 | 128,61 | 129,03 | -2,01% | 74.456,00 |
| 05.09.2024 | 131,47 | 131,68 | 129,51 | 131,68 | 0,34% | 26.156,00 |
| 04.09.2024 | 130,44 | 131,88 | 129,20 | 131,23 | 0,25% | 32.407,00 |