9,050€
-1,36%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,10 | 9,15 | 8,80 | 9,03 | -1,63% | - |
| 03.04.2025 | 9,13 | 9,25 | 8,90 | 9,18 | -2,65% | - |
| 02.04.2025 | 9,30 | 9,43 | 9,23 | 9,43 | 0,27% | - |
| 01.04.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 0,80% | 3,00 |
| 31.03.2025 | 9,53 | 9,58 | 9,33 | 9,33 | -2,61% | - |
| 28.03.2025 | 9,90 | 9,98 | 9,53 | 9,58 | -3,53% | - |
| 27.03.2025 | 9,73 | 9,95 | 9,58 | 9,93 | 2,06% | - |
| 26.03.2025 | 9,58 | 9,73 | 9,53 | 9,73 | 1,57% | - |
| 25.03.2025 | 9,53 | 9,63 | 9,48 | 9,58 | 0,26% | - |
| 24.03.2025 | 9,68 | 9,88 | 9,38 | 9,55 | -1,04% | - |
| 21.03.2025 | 9,73 | 9,75 | 9,43 | 9,65 | -3,02% | - |
| 20.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,75% | 1,00 |
| 19.03.2025 | 9,98 | 10,10 | 9,88 | 10,03 | -0,74% | - |
| 18.03.2025 | 9,90 | 10,10 | 9,90 | 10,10 | 2,54% | 201,00 |
| 17.03.2025 | 10,10 | 10,10 | 9,85 | 9,85 | -1,75% | 12,00 |
| 14.03.2025 | 9,85 | 10,03 | 9,68 | 10,03 | 1,78% | - |
| 13.03.2025 | 9,95 | 10,03 | 9,83 | 9,85 | -0,76% | - |
| 12.03.2025 | 10,08 | 10,20 | 9,58 | 9,93 | -1,73% | - |
| 11.03.2025 | 9,95 | 10,25 | 9,83 | 10,10 | 1,51% | - |
| 10.03.2025 | 9,83 | 9,95 | 9,68 | 9,95 | 0,76% | - |
| 07.03.2025 | 9,78 | 9,93 | 9,63 | 9,88 | 1,02% | - |
| 06.03.2025 | 9,68 | 9,83 | 9,50 | 9,78 | 1,03% | - |
| 05.03.2025 | 9,78 | 9,83 | 9,58 | 9,68 | -0,51% | - |
| 04.03.2025 | 9,98 | 10,03 | 9,70 | 9,73 | -3,71% | - |
| 03.03.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 0,00% | 396,00 |
| 28.02.2025 | 10,20 | 10,20 | 10,03 | 10,10 | 0,00% | - |
| 27.02.2025 | 10,00 | 10,15 | 9,93 | 10,10 | 1,51% | - |
| 26.02.2025 | 9,98 | 10,05 | 9,78 | 9,95 | 0,00% | - |
| 25.02.2025 | 9,98 | 10,10 | 9,93 | 9,95 | 0,00% | - |
| 24.02.2025 | 10,08 | 10,15 | 9,95 | 9,95 | -1,49% | - |
| 21.02.2025 | 10,25 | 10,45 | 10,05 | 10,10 | -1,46% | - |
| 20.02.2025 | 10,25 | 10,40 | 10,10 | 10,25 | 0,00% | - |
| 19.02.2025 | 10,10 | 10,40 | 10,03 | 10,25 | -1,44% | - |
| 18.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 0,97% | 389,00 |
| 17.02.2025 | 10,40 | 10,50 | 10,30 | 10,30 | -0,48% | 310,00 |
| 14.02.2025 | 10,85 | 10,85 | 10,35 | 10,35 | -3,27% | - |
| 13.02.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 3,38% | 100,00 |
| 12.02.2025 | 10,55 | 10,95 | 10,03 | 10,35 | -0,48% | - |
| 11.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -1,89% | 10,00 |
| 10.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,44% | 100,00 |
| 07.02.2025 | 10,50 | 10,65 | 10,35 | 10,45 | -0,48% | - |
| 06.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -1,41% | 17,00 |
| 05.02.2025 | 10,55 | 10,75 | 10,50 | 10,65 | 0,47% | - |
| 04.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -2,75% | 1,00 |
| 03.02.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 2,35% | 3,00 |
| 31.01.2025 | 10,75 | 10,85 | 10,60 | 10,65 | -0,93% | - |
| 30.01.2025 | 10,95 | 11,05 | 10,70 | 10,75 | -1,83% | - |
| 29.01.2025 | 10,80 | 10,95 | 10,75 | 10,95 | 0,46% | - |
| 28.01.2025 | 10,75 | 11,05 | 10,70 | 10,90 | 1,87% | - |
| 27.01.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -0,47% | 50,00 |
| 24.01.2025 | 10,95 | 11,20 | 10,75 | 10,75 | -1,83% | - |
| 23.01.2025 | 10,95 | 11,05 | 10,85 | 10,95 | -0,45% | - |
| 22.01.2025 | 11,40 | 11,40 | 10,95 | 11,00 | -3,51% | - |
| 21.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 9,00 |
| 20.01.2025 | 11,40 | 11,40 | 11,25 | 11,25 | -1,32% | - |
| 17.01.2025 | 11,65 | 11,75 | 11,35 | 11,40 | 0,88% | - |
| 16.01.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -0,88% | 201,00 |
| 15.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -0,87% | 9,00 |
| 14.01.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 9,00 |
| 13.01.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,33% | 100,00 |
| 10.01.2025 | 11,55 | 11,55 | 10,95 | 11,25 | -2,17% | - |
| 09.01.2025 | 11,45 | 11,50 | 11,40 | 11,50 | 0,44% | - |
| 08.01.2025 | 11,20 | 11,45 | 11,00 | 11,45 | 2,23% | - |
| 07.01.2025 | 11,25 | 11,40 | 11,05 | 11,20 | -0,44% | - |
| 06.01.2025 | 11,45 | 11,45 | 11,15 | 11,25 | 1,35% | - |
| 03.01.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 1,00 |
| 02.01.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | 3,00 |
| 30.12.2024 | 11,05 | 11,05 | 10,90 | 10,90 | -3,54% | - |
| 27.12.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 6,10% | 4,00 |
| 23.12.2024 | 10,85 | 10,95 | 10,65 | 10,65 | -1,84% | - |
| 20.12.2024 | 11,05 | 11,10 | 10,80 | 10,85 | -1,81% | - |
| 19.12.2024 | 11,15 | 11,50 | 11,05 | 11,05 | -0,90% | - |
| 18.12.2024 | 11,25 | 11,65 | 11,05 | 11,15 | -3,88% | - |
| 17.12.2024 | 11,60 | 11,60 | 11,60 | 11,60 | -4,13% | 1,00 |
| 16.12.2024 | 12,10 | 12,10 | 12,10 | 12,10 | 1,26% | 9,00 |
| 13.12.2024 | 12,35 | 12,35 | 11,85 | 11,95 | -2,85% | - |
| 12.12.2024 | 12,15 | 12,30 | 12,00 | 12,30 | 0,82% | - |
| 11.12.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -0,41% | 17,00 |
| 10.12.2024 | 11,90 | 12,35 | 11,75 | 12,25 | 2,94% | - |
| 09.12.2024 | 11,75 | 12,00 | 11,45 | 11,90 | 1,28% | - |
| 06.12.2024 | 11,65 | 11,85 | 11,60 | 11,75 | 0,43% | - |
| 05.12.2024 | 11,70 | 11,70 | 11,70 | 11,70 | -2,50% | 100,00 |
| 04.12.2024 | 11,95 | 12,10 | 11,75 | 12,00 | 0,84% | - |
| 03.12.2024 | 11,70 | 11,90 | 11,70 | 11,90 | 0,00% | 9,00 |
| 02.12.2024 | 11,90 | 11,90 | 11,90 | 11,90 | 1,71% | 3,00 |
| 29.11.2024 | 11,75 | 12,00 | 11,40 | 11,70 | -0,43% | - |
| 28.11.2024 | 11,75 | 11,80 | 11,70 | 11,75 | 0,43% | - |
| 27.11.2024 | 11,55 | 11,95 | 11,45 | 11,70 | 1,30% | - |
| 26.11.2024 | 11,35 | 11,60 | 11,25 | 11,55 | 1,32% | - |
| 25.11.2024 | 11,25 | 11,55 | 11,15 | 11,40 | 1,33% | - |
| 22.11.2024 | 11,05 | 11,35 | 10,95 | 11,25 | 2,27% | - |
| 21.11.2024 | 10,75 | 11,20 | 10,75 | 11,00 | 1,38% | - |
| 20.11.2024 | 10,80 | 10,90 | 10,65 | 10,85 | 0,93% | - |
| 19.11.2024 | 10,65 | 10,75 | 10,45 | 10,75 | 1,90% | - |
| 18.11.2024 | 10,95 | 10,95 | 10,55 | 10,55 | -7,46% | - |
| 15.11.2024 | 11,40 | 11,40 | 11,40 | 11,40 | 0,44% | 9,00 |
| 14.11.2024 | 11,50 | 11,70 | 11,30 | 11,35 | -1,30% | - |
| 13.11.2024 | 11,65 | 12,00 | 11,45 | 11,50 | -1,71% | - |
| 12.11.2024 | 11,45 | 11,75 | 11,35 | 11,70 | 2,18% | - |
| 11.11.2024 | 11,05 | 11,50 | 11,05 | 11,45 | 6,02% | - |