188,840$
10,16%
Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 174,50 | 189,95 | 174,50 | 188,82 | 10,15% | 150.312,00 |
| 07.05.2026 | 170,61 | 173,64 | 169,80 | 171,42 | 1,19% | 64.004,00 |
| 06.05.2026 | 168,39 | 172,00 | 168,39 | 169,41 | 1,41% | 109.495,00 |
| 05.05.2026 | 172,09 | 173,33 | 166,55 | 167,05 | -2,09% | 64.170,00 |
| 04.05.2026 | 173,87 | 173,87 | 168,88 | 170,61 | -2,43% | 70.153,00 |
| 01.05.2026 | 173,31 | 179,01 | 172,02 | 174,86 | 0,91% | 98.291,00 |
| 30.04.2026 | 174,08 | 174,08 | 168,34 | 173,29 | -1,02% | 100.672,00 |
| 29.04.2026 | 173,13 | 175,47 | 172,30 | 175,07 | 0,25% | 113.084,00 |
| 28.04.2026 | 176,38 | 177,47 | 174,14 | 174,64 | -0,99% | 66.235,00 |
| 27.04.2026 | 171,79 | 177,04 | 171,79 | 176,38 | 2,04% | 94.986,00 |
| 24.04.2026 | 169,78 | 173,98 | 169,64 | 172,86 | 1,34% | 109.231,00 |
| 23.04.2026 | 174,87 | 178,85 | 169,11 | 170,58 | -1,76% | 178.410,00 |
| 22.04.2026 | 161,86 | 184,08 | 161,86 | 173,63 | 8,11% | 336.068,00 |
| 21.04.2026 | 167,31 | 167,52 | 157,28 | 160,61 | -3,58% | 144.655,00 |
| 20.04.2026 | 167,13 | 168,99 | 166,05 | 166,58 | -0,84% | 83.020,00 |
| 17.04.2026 | 162,95 | 168,45 | 162,95 | 167,99 | 4,14% | 77.320,00 |
| 16.04.2026 | 158,53 | 161,66 | 156,82 | 161,31 | 1,33% | 97.240,00 |
| 15.04.2026 | 162,87 | 163,80 | 156,44 | 159,20 | -2,63% | 98.518,00 |
| 14.04.2026 | 169,44 | 169,44 | 162,80 | 163,50 | -3,60% | 91.813,00 |
| 13.04.2026 | 170,84 | 171,29 | 167,52 | 169,60 | -0,73% | 83.278,00 |
| 10.04.2026 | 176,03 | 176,03 | 168,11 | 170,85 | -3,37% | 114.215,00 |
| 09.04.2026 | 171,03 | 177,47 | 169,86 | 176,81 | 2,58% | 164.241,00 |
| 08.04.2026 | 169,79 | 172,39 | 168,17 | 172,37 | 3,58% | 147.806,00 |
| 07.04.2026 | 164,63 | 168,00 | 164,57 | 166,42 | 1,40% | 142.978,00 |
| 06.04.2026 | 163,28 | 167,75 | 161,57 | 164,13 | 0,85% | 111.235,00 |
| 02.04.2026 | 156,77 | 163,22 | 154,91 | 162,75 | 3,03% | 95.621,00 |
| 01.04.2026 | 159,15 | 160,11 | 156,30 | 157,97 | -1,08% | 120.083,00 |
| 31.03.2026 | 162,95 | 163,26 | 159,00 | 159,70 | -1,66% | 131.609,00 |
| 30.03.2026 | 162,32 | 163,26 | 159,00 | 162,39 | 0,84% | 118.712,00 |
| 27.03.2026 | 159,64 | 164,41 | 159,64 | 161,03 | -0,16% | 133.745,00 |
| 26.03.2026 | 160,75 | 162,90 | 159,30 | 161,28 | -0,09% | 176.692,00 |
| 25.03.2026 | 164,51 | 164,51 | 160,91 | 161,42 | -0,35% | 93.450,00 |
| 24.03.2026 | 160,59 | 164,41 | 159,07 | 161,99 | 0,15% | 133.894,00 |
| 23.03.2026 | 161,38 | 165,06 | 160,54 | 161,75 | 1,85% | 125.256,00 |
| 20.03.2026 | 156,72 | 159,24 | 154,12 | 158,81 | 0,68% | 474.494,00 |
| 19.03.2026 | 156,56 | 160,65 | 156,29 | 157,73 | 0,01% | 123.383,00 |
| 18.03.2026 | 163,99 | 164,53 | 157,32 | 157,72 | -3,04% | 118.403,00 |
| 17.03.2026 | 165,50 | 167,42 | 160,62 | 162,67 | -1,39% | 121.997,00 |
| 16.03.2026 | 164,15 | 168,23 | 162,48 | 164,96 | 2,18% | 89.298,00 |
| 13.03.2026 | 157,27 | 161,44 | 157,04 | 161,44 | 3,57% | 51.901,00 |
| 12.03.2026 | 153,98 | 158,40 | 152,54 | 155,88 | -0,29% | 95.961,00 |
| 11.03.2026 | 156,12 | 158,30 | 155,09 | 156,34 | -0,81% | 98.571,00 |
| 10.03.2026 | 159,10 | 163,38 | 156,68 | 157,62 | -1,81% | 82.799,00 |
| 09.03.2026 | 164,38 | 165,08 | 152,15 | 160,52 | -4,39% | 236.223,00 |
| 06.03.2026 | 164,29 | 167,90 | 162,86 | 167,89 | -0,12% | 81.693,00 |
| 05.03.2026 | 172,54 | 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 |
| 02.01.2026 | 135,46 | 136,57 | 129,44 | 130,41 | -4,87% | 75.266,00 |
| 31.12.2025 | 139,29 | 139,29 | 136,10 | 137,09 | -0,95% | 96.146,00 |
| 30.12.2025 | 138,49 | 139,53 | 137,07 | 138,41 | -0,26% | 60.825,00 |
| 29.12.2025 | 139,26 | 139,26 | 137,61 | 138,77 | 0,06% | 74.332,00 |
| 26.12.2025 | 137,96 | 139,80 | 137,72 | 138,68 | 0,08% | 30.995,00 |
| 24.12.2025 | 139,72 | 140,33 | 138,06 | 138,57 | -0,47% | 84.721,00 |
| 23.12.2025 | 141,49 | 142,90 | 138,92 | 139,23 | -2,07% | 61.994,00 |
| 22.12.2025 | 141,76 | 144,25 | 141,39 | 142,17 | 0,37% | 59.317,00 |
| 19.12.2025 | 140,16 | 142,62 | 139,31 | 141,64 | -0,02% | 391.766,00 |
| 18.12.2025 | 142,25 | 144,52 | 141,08 | 141,67 | 0,86% | 112.664,00 |
| 17.12.2025 | 138,08 | 141,45 | 138,08 | 140,46 | 1,10% | 70.010,00 |
| 16.12.2025 | 139,76 | 142,11 | 136,68 | 138,93 | -0,67% | 119.938,00 |
| 15.12.2025 | 139,99 | 143,56 | 137,93 | 139,87 | 0,94% | 107.203,00 |