12,400€
-0,80%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 12,50 | 12,55 | 12,20 | 12,40 | -0,80% | - |
| 04.06.2025 | 12,40 | 12,60 | 12,30 | 12,50 | 0,81% | - |
| 03.06.2025 | 12,20 | 12,50 | 12,15 | 12,40 | 4,20% | - |
| 02.06.2025 | 12,20 | 12,20 | 11,90 | 11,90 | -4,42% | 446,00 |
| 30.05.2025 | 12,55 | 12,55 | 12,35 | 12,45 | 1,22% | - |
| 29.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | 375,00 |
| 28.05.2025 | 12,55 | 12,65 | 12,40 | 12,40 | -1,59% | - |
| 27.05.2025 | 12,60 | 12,80 | 12,55 | 12,60 | -0,40% | - |
| 26.05.2025 | 12,55 | 12,65 | 12,55 | 12,65 | 0,40% | - |
| 23.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,79% | 12,00 |
| 22.05.2025 | 12,75 | 12,90 | 12,60 | 12,70 | -0,39% | - |
| 21.05.2025 | 13,00 | 13,05 | 12,70 | 12,75 | -2,67% | - |
| 20.05.2025 | 13,00 | 13,15 | 12,95 | 13,10 | 0,38% | - |
| 19.05.2025 | 13,15 | 13,15 | 12,95 | 13,05 | -1,51% | - |
| 16.05.2025 | 12,90 | 13,30 | 12,75 | 13,25 | 2,32% | - |
| 15.05.2025 | 12,70 | 12,95 | 12,65 | 12,95 | 0,78% | - |
| 14.05.2025 | 12,95 | 13,00 | 12,70 | 12,85 | -0,77% | - |
| 13.05.2025 | 13,00 | 13,20 | 12,90 | 12,95 | -0,77% | - |
| 12.05.2025 | 12,85 | 13,40 | 12,85 | 13,05 | 2,76% | - |
| 09.05.2025 | 12,75 | 12,85 | 12,70 | 12,70 | -0,78% | - |
| 08.05.2025 | 12,75 | 13,10 | 12,70 | 12,80 | 0,79% | - |
| 07.05.2025 | 12,75 | 12,85 | 12,55 | 12,70 | 0,40% | - |
| 06.05.2025 | 12,85 | 12,95 | 12,60 | 12,65 | -1,94% | - |
| 05.05.2025 | 12,95 | 13,10 | 12,75 | 12,90 | 1,57% | - |
| 02.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | 1,00 |
| 30.04.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 2,50% | 100,00 |
| 29.04.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | 100,00 |
| 28.04.2025 | 12,00 | 12,20 | 11,85 | 12,10 | 2,54% | - |
| 25.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -0,42% | 250,00 |
| 24.04.2025 | 10,65 | 11,90 | 10,50 | 11,85 | 18,50% | - |
| 23.04.2025 | 8,70 | 10,00 | 8,70 | 10,00 | 21,21% | 1.534,00 |
| 22.04.2025 | 8,10 | 8,30 | 8,10 | 8,25 | -1,49% | - |
| 17.04.2025 | 8,50 | 8,50 | 8,25 | 8,38 | -0,30% | - |
| 16.04.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -4,00% | 10,00 |
| 15.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 1,45% | 12,00 |
| 14.04.2025 | 8,63 | 8,78 | 8,48 | 8,63 | 0,00% | - |
| 11.04.2025 | 8,75 | 8,80 | 8,40 | 8,63 | -1,43% | - |
| 10.04.2025 | 9,15 | 9,18 | 8,58 | 8,75 | -4,63% | - |
| 09.04.2025 | 8,55 | 9,45 | 8,50 | 9,18 | 0,27% | - |
| 08.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | 0,55% | 12,00 |
| 07.04.2025 | 8,90 | 9,25 | 8,73 | 9,10 | -0,82% | - |
| 04.04.2025 | 9,10 | 9,25 | 8,80 | 9,18 | 0,00% | - |
| 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 |