161,300$
-3,93%
Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 164,08 | 165,08 | 152,15 | 160,52 | -4,39% | 236.222,00 |
| 06.03.2026 | 164,29 | 167,90 | 162,86 | 167,89 | -0,12% | 5,00 |
| 05.03.2026 | 174,54 | 174,54 | 163,72 | 168,09 | -2,74% | 65.170,00 |
| 04.03.2026 | 170,62 | 174,51 | 169,24 | 172,83 | 1,36% | 61.182,00 |
| 03.03.2026 | 168,32 | 171,14 | 165,50 | 170,51 | -0,37% | 66.231,00 |
| 02.03.2026 | 162,95 | 173,19 | 162,95 | 171,15 | 4,68% | 87.362,00 |
| 27.02.2026 | 155,75 | 164,74 | 155,75 | 163,50 | 2,08% | 111.069,00 |
| 26.02.2026 | 161,44 | 161,44 | 158,67 | 160,17 | -0,10% | 83.607,00 |
| 25.02.2026 | 157,49 | 160,97 | 155,34 | 160,33 | 1,83% | 81.699,00 |
| 24.02.2026 | 157,58 | 159,63 | 155,60 | 157,45 | 0,20% | 77.440,00 |
| 23.02.2026 | 157,88 | 159,50 | 155,02 | 157,13 | -0,44% | 84.777,00 |
| 20.02.2026 | 157,76 | 160,06 | 153,93 | 157,82 | -0,38% | 88.714,00 |
| 19.02.2026 | 160,91 | 162,52 | 156,17 | 158,42 | -2,27% | 115.438,00 |
| 18.02.2026 | 164,75 | 165,44 | 159,96 | 162,10 | -1,73% | 73.065,00 |
| 17.02.2026 | 171,19 | 171,35 | 163,28 | 164,96 | -2,79% | 72.094,00 |
| 13.02.2026 | 169,53 | 171,15 | 168,61 | 169,69 | 0,81% | 44.432,00 |
| 12.02.2026 | 168,40 | 171,64 | 167,55 | 168,33 | -0,01% | 89.847,00 |
| 11.02.2026 | 162,92 | 168,88 | 162,70 | 168,34 | 3,51% | 59.732,00 |
| 10.02.2026 | 164,08 | 164,08 | 160,85 | 162,63 | 0,05% | 54.220,00 |
| 09.02.2026 | 162,32 | 164,55 | 158,27 | 162,55 | 0,61% | 52.113,00 |
| 06.02.2026 | 162,44 | 163,11 | 158,44 | 161,57 | 1,04% | 63.548,00 |
| 05.02.2026 | 151,53 | 161,80 | 151,53 | 159,90 | 5,58% | 77.470,00 |
| 04.02.2026 | 149,50 | 153,85 | 149,45 | 151,45 | 1,72% | 54.695,00 |
| 03.02.2026 | 149,02 | 151,29 | 146,75 | 148,89 | -0,27% | 57.080,00 |
| 02.02.2026 | 143,52 | 149,29 | 143,52 | 149,29 | 4,32% | 66.069,00 |
| 30.01.2026 | 138,91 | 145,38 | 138,91 | 143,11 | 2,09% | 115.198,00 |
| 29.01.2026 | 138,45 | 140,49 | 138,12 | 140,18 | 0,78% | 59.952,00 |
| 28.01.2026 | 141,09 | 141,14 | 138,69 | 139,09 | -0,60% | 52.942,00 |
| 27.01.2026 | 145,12 | 145,12 | 139,67 | 139,93 | -3,98% | 41.936,00 |
| 26.01.2026 | 145,41 | 146,74 | 141,49 | 145,73 | 1,75% | 75.119,00 |
| 23.01.2026 | 144,78 | 144,78 | 141,37 | 143,23 | -1,19% | 52.603,00 |
| 22.01.2026 | 143,28 | 146,45 | 142,07 | 144,95 | 0,81% | 59.030,00 |
| 21.01.2026 | 138,22 | 144,27 | 138,11 | 143,79 | 4,36% | 65.593,00 |
| 20.01.2026 | 136,44 | 138,09 | 135,22 | 137,78 | 0,46% | 27.436,00 |
| 16.01.2026 | 140,34 | 140,34 | 136,05 | 137,15 | -1,34% | 54.986,00 |
| 15.01.2026 | 134,38 | 139,76 | 134,38 | 139,01 | 2,73% | 77.584,00 |
| 14.01.2026 | 135,03 | 135,34 | 132,49 | 135,31 | -0,26% | 77.784,00 |
| 13.01.2026 | 134,71 | 135,66 | 132,96 | 135,66 | 1,31% | 73.341,00 |
| 12.01.2026 | 130,00 | 134,38 | 128,33 | 133,91 | 3,20% | 105.429,00 |
| 09.01.2026 | 128,49 | 130,99 | 128,35 | 129,76 | 0,83% | 61.907,00 |
| 08.01.2026 | 130,87 | 132,93 | 128,00 | 128,69 | -2,46% | 65.427,00 |
| 07.01.2026 | 134,58 | 135,45 | 131,57 | 131,93 | -1,89% | 73.426,00 |
| 06.01.2026 | 130,06 | 135,41 | 129,48 | 134,47 | 2,70% | 88.447,00 |
| 05.01.2026 | 129,92 | 135,25 | 129,92 | 130,93 | 0,40% | 97.352,00 |