224,950$
1,70%
Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.10.2026 | 221,08 | 226,76 | 220,52 | 225,17 | 1,80% | 82.206,00 |
| 07.10.2026 | 225,99 | 229,19 | 220,40 | 221,19 | -3,10% | 100.831,00 |
| 06.10.2026 | 231,31 | 231,94 | 227,26 | 228,27 | -0,91% | 89.948,00 |
| 05.10.2026 | 227,11 | 232,16 | 223,40 | 230,37 | 1,19% | 105.147,00 |
| 02.10.2026 | 225,08 | 229,53 | 223,80 | 227,66 | 1,93% | 88.312,00 |
| 01.10.2026 | 220,27 | 224,91 | 220,14 | 223,35 | 1,75% | 98.363,00 |
| 30.09.2026 | 224,21 | 224,30 | 219,51 | 219,51 | -2,07% | 110.310,00 |
| 29.09.2026 | 225,90 | 227,58 | 220,55 | 224,16 | -0,80% | 104.719,00 |
| 28.09.2026 | 226,20 | 228,96 | 223,12 | 225,97 | -0,61% | 92.443,00 |
| 25.09.2026 | 221,42 | 229,45 | 221,42 | 227,36 | 2,60% | 156.166,00 |
| 24.09.2026 | 224,20 | 225,16 | 219,72 | 221,60 | -1,45% | 84.373,00 |
| 23.09.2026 | 222,62 | 227,10 | 220,45 | 224,87 | 0,90% | 98.806,00 |
| 22.09.2026 | 224,01 | 225,72 | 220,71 | 222,86 | -0,20% | 70.876,00 |
| 21.09.2026 | 223,34 | 225,29 | 221,80 | 223,31 | 0,54% | 100.315,00 |
| 18.09.2026 | 224,21 | 229,05 | 220,54 | 222,11 | -1,21% | 467.825,00 |
| 17.09.2026 | 226,08 | 226,08 | 223,74 | 224,84 | -0,23% | 66.462,00 |
| 16.09.2026 | 226,32 | 230,09 | 224,21 | 225,36 | -0,55% | 68.454,00 |
| 15.09.2026 | 226,85 | 227,57 | 223,61 | 226,61 | -0,50% | 55.784,00 |
| 14.09.2026 | 223,98 | 228,69 | 222,49 | 227,76 | 1,47% | 67.008,00 |
| 11.09.2026 | 224,48 | 227,89 | 222,63 | 224,47 | -0,20% | 51.958,00 |
| 10.09.2026 | 226,55 | 229,96 | 222,50 | 224,92 | -1,02% | 75.026,00 |
| 09.09.2026 | 221,30 | 229,57 | 219,58 | 227,24 | 2,84% | 93.600,00 |
| 08.09.2026 | 217,28 | 222,63 | 216,26 | 220,97 | 1,07% | 81.410,00 |
| 04.09.2026 | 218,49 | 222,77 | 215,90 | 218,64 | -1,35% | 61.029,00 |
| 03.09.2026 | 218,57 | 221,91 | 215,02 | 221,64 | 1,98% | 77.565,00 |
| 02.09.2026 | 220,42 | 222,39 | 216,08 | 217,34 | -0,74% | 117.525,00 |
| 01.09.2026 | 217,40 | 222,68 | 215,86 | 218,97 | 1,13% | 126.363,00 |
| 31.08.2026 | 222,87 | 222,87 | 214,15 | 216,53 | -2,77% | 91.300,00 |
| 28.08.2026 | 224,45 | 224,75 | 221,28 | 222,70 | 0,20% | 147.493,00 |
| 27.08.2026 | 223,07 | 224,99 | 220,47 | 222,26 | -1,26% | 122.647,00 |
| 26.08.2026 | 224,98 | 228,00 | 222,46 | 225,09 | 0,16% | 89.453,00 |
| 25.08.2026 | 228,84 | 228,84 | 223,51 | 224,73 | -1,60% | 94.146,00 |
| 24.08.2026 | 233,63 | 236,00 | 227,88 | 228,38 | -2,15% | 90.609,00 |
| 21.08.2026 | 237,08 | 237,80 | 229,30 | 233,40 | -1,41% | 90.849,00 |
| 20.08.2026 | 232,88 | 239,29 | 232,88 | 236,75 | 1,16% | 114.446,00 |
| 19.08.2026 | 235,57 | 239,19 | 231,62 | 234,04 | -0,06% | 101.752,00 |
| 18.08.2026 | 229,43 | 234,17 | 227,76 | 234,17 | 2,62% | 95.942,00 |
| 17.08.2026 | 223,66 | 228,90 | 223,66 | 228,20 | 2,06% | 93.403,00 |
| 14.08.2026 | 209,33 | 226,33 | 209,33 | 223,59 | 1,71% | 178.323,00 |
| 13.08.2026 | 220,69 | 224,88 | 219,03 | 219,84 | -0,81% | 95.729,00 |
| 12.08.2026 | 216,84 | 223,60 | 216,84 | 221,64 | 2,28% | 140.175,00 |
| 11.08.2026 | 220,27 | 222,31 | 215,47 | 216,69 | -1,97% | 86.489,00 |
| 10.08.2026 | 213,24 | 222,06 | 213,24 | 221,04 | 2,55% | 123.693,00 |
| 07.08.2026 | 222,73 | 226,87 | 211,59 | 215,54 | -1,78% | 128.712,00 |
| 06.08.2026 | 221,21 | 227,41 | 218,09 | 219,45 | -0,90% | 108.218,00 |
| 05.08.2026 | 208,00 | 222,15 | 202,74 | 221,45 | 6,36% | 134.376,00 |
| 04.08.2026 | 220,85 | 223,15 | 208,16 | 208,20 | -6,54% | 166.697,00 |
| 03.08.2026 | 225,84 | 228,48 | 222,02 | 222,76 | -1,45% | 106.057,00 |
| 31.07.2026 | 229,45 | 229,45 | 220,66 | 226,03 | -1,28% | 85.772,00 |
| 30.07.2026 | 230,43 | 231,00 | 227,03 | 228,97 | 0,14% | 147.882,00 |
| 29.07.2026 | 232,00 | 232,67 | 227,91 | 228,66 | -1,01% | 81.255,00 |
| 28.07.2026 | 226,57 | 231,34 | 226,57 | 231,00 | 2,17% | 65.326,00 |
| 27.07.2026 | 226,80 | 230,11 | 225,18 | 226,09 | 0,18% | 102.898,00 |
| 24.07.2026 | 223,41 | 227,12 | 221,32 | 225,69 | 1,89% | 72.354,00 |
| 23.07.2026 | 220,00 | 222,39 | 217,77 | 221,51 | 0,53% | 123.249,00 |
| 22.07.2026 | 222,75 | 222,90 | 216,39 | 220,34 | -1,13% | 91.039,00 |
| 21.07.2026 | 220,62 | 225,39 | 217,76 | 222,85 | 1,35% | 110.748,00 |
| 20.07.2026 | 230,33 | 232,25 | 219,41 | 219,88 | -3,63% | 78.519,00 |
| 17.07.2026 | 224,97 | 231,73 | 222,90 | 228,16 | 1,57% | 131.368,00 |
| 16.07.2026 | 216,57 | 229,16 | 216,57 | 224,64 | 3,92% | 140.623,00 |
| 15.07.2026 | 209,35 | 217,09 | 208,16 | 216,17 | 2,55% | 96.652,00 |
| 14.07.2026 | 208,50 | 211,92 | 204,20 | 210,79 | 1,40% | 89.306,00 |
| 13.07.2026 | 210,75 | 213,54 | 207,27 | 207,87 | -1,19% | 130.805,00 |
| 10.07.2026 | 215,00 | 215,33 | 207,67 | 210,38 | -1,77% | 109.544,00 |
| 09.07.2026 | 213,29 | 214,71 | 210,14 | 214,18 | 1,13% | 100.563,00 |
| 08.07.2026 | 214,18 | 216,85 | 209,37 | 211,78 | -2,13% | 113.310,00 |
| 07.07.2026 | 217,50 | 219,70 | 212,97 | 216,40 | -0,47% | 165.579,00 |
| 06.07.2026 | 219,12 | 220,86 | 216,27 | 217,43 | -0,46% | 103.124,00 |
| 02.07.2026 | 213,86 | 219,03 | 213,56 | 218,44 | 2,69% | 105.553,00 |
| 01.07.2026 | 212,37 | 215,76 | 212,37 | 212,71 | 0,64% | 99.034,00 |
| 30.06.2026 | 205,50 | 213,31 | 203,85 | 211,36 | 2,44% | 126.280,00 |
| 29.06.2026 | 205,28 | 207,32 | 198,60 | 206,33 | -0,10% | 137.172,00 |
| 26.06.2026 | 202,05 | 206,54 | 198,38 | 206,54 | 2,49% | 503.970,00 |
| 25.06.2026 | 202,61 | 203,04 | 198,00 | 201,53 | -0,63% | 105.490,00 |
| 24.06.2026 | 197,41 | 204,77 | 197,41 | 202,81 | 1,64% | 103.204,00 |
| 23.06.2026 | 200,81 | 205,66 | 198,28 | 199,54 | -0,92% | 140.024,00 |
| 22.06.2026 | 199,20 | 202,86 | 196,52 | 201,40 | -0,06% | 180.107,00 |
| 18.06.2026 | 193,13 | 205,90 | 190,86 | 201,53 | 5,46% | 667.245,00 |
| 17.06.2026 | 191,10 | 192,70 | 186,65 | 191,10 | -0,45% | 130.168,00 |
| 16.06.2026 | 196,04 | 200,66 | 190,25 | 191,97 | -1,85% | 142.587,00 |
| 15.06.2026 | 198,14 | 199,81 | 194,50 | 195,59 | -1,08% | 133.827,00 |
| 12.06.2026 | 197,44 | 202,82 | 196,25 | 197,72 | 0,90% | 110.871,00 |
| 11.06.2026 | 194,07 | 197,24 | 193,19 | 195,95 | 2,16% | 95.494,00 |
| 10.06.2026 | 193,55 | 196,70 | 191,81 | 191,81 | -0,16% | 153.428,00 |
| 09.06.2026 | 188,94 | 193,18 | 188,94 | 192,12 | 2,34% | 140.803,00 |
| 08.06.2026 | 193,33 | 195,90 | 187,65 | 187,73 | -2,29% | 151.839,00 |
| 05.06.2026 | 187,80 | 194,88 | 187,80 | 192,13 | 2,19% | 105.788,00 |
| 04.06.2026 | 186,46 | 190,17 | 185,17 | 188,02 | 0,85% | 77.584,00 |
| 03.06.2026 | 187,19 | 188,57 | 183,46 | 186,44 | 1,69% | 116.424,00 |
| 02.06.2026 | 180,11 | 183,61 | 176,75 | 183,35 | 2,20% | 118.376,00 |
| 01.06.2026 | 183,44 | 185,91 | 179,31 | 179,40 | -2,72% | 144.961,00 |
| 29.05.2026 | 184,00 | 185,16 | 181,11 | 184,42 | -0,23% | 76.270,00 |
| 28.05.2026 | 192,90 | 192,90 | 182,94 | 184,84 | -3,73% | 86.096,00 |
| 27.05.2026 | 191,21 | 193,95 | 189,10 | 192,00 | 1,05% | 102.064,00 |
| 26.05.2026 | 193,97 | 195,67 | 182,01 | 190,00 | -3,06% | 177.678,00 |
| 22.05.2026 | 194,90 | 197,45 | 193,11 | 196,00 | 0,00% | 132.805,00 |
| 21.05.2026 | 197,32 | 197,32 | 191,50 | 196,00 | -1,76% | 147.628,00 |
| 20.05.2026 | 205,06 | 205,06 | 195,47 | 199,51 | 1,79% | 83.019,00 |
| 19.05.2026 | 196,10 | 200,09 | 192,88 | 196,00 | -0,15% | 101.337,00 |
| 18.05.2026 | 193,65 | 199,53 | 193,65 | 196,30 | 1,37% | 89.431,00 |