108,700$
1,99%
Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.01.2025 | 99,67 | 103,41 | 99,67 | 102,67 | 2,33% | 90.159,00 |
| 30.01.2025 | 99,74 | 100,51 | 98,97 | 100,33 | 1,09% | 30.122,00 |
| 29.01.2025 | 98,93 | 99,51 | 98,20 | 99,25 | -0,51% | 46.559,00 |
| 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 |