13,450€
2,67%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 13,10 | 13,50 | 13,05 | 13,45 | 2,67% | - |
| 21.08.2025 | 13,05 | 13,30 | 13,00 | 13,10 | 0,00% | - |
| 20.08.2025 | 13,15 | 13,30 | 12,95 | 13,10 | -2,24% | - |
| 19.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 5,51% | 77,00 |
| 18.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -3,79% | 1,00 |
| 15.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,93% | 1,00 |
| 14.08.2025 | 13,05 | 13,15 | 12,70 | 12,95 | -0,77% | - |
| 13.08.2025 | 12,70 | 13,05 | 12,60 | 13,05 | 2,76% | - |
| 12.08.2025 | 12,45 | 12,70 | 12,40 | 12,70 | 2,01% | - |
| 11.08.2025 | 12,35 | 12,50 | 12,30 | 12,45 | 2,05% | - |
| 08.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,83% | 35,00 |
| 07.08.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,83% | 3,00 |
| 06.08.2025 | 12,15 | 12,15 | 11,85 | 12,00 | -0,83% | - |
| 05.08.2025 | 12,00 | 12,25 | 11,80 | 12,10 | 1,68% | - |
| 04.08.2025 | 11,30 | 11,95 | 11,30 | 11,90 | 6,25% | - |
| 01.08.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | 300,00 |
| 31.07.2025 | 11,70 | 11,80 | 11,35 | 11,40 | -1,72% | - |
| 30.07.2025 | 11,70 | 11,70 | 11,60 | 11,60 | -4,13% | 291,00 |
| 29.07.2025 | 11,60 | 12,10 | 11,60 | 12,10 | 6,14% | 644,00 |
| 28.07.2025 | 11,35 | 11,55 | 11,30 | 11,40 | 0,88% | - |
| 25.07.2025 | 11,60 | 11,70 | 11,20 | 11,30 | -2,59% | - |
| 24.07.2025 | 12,40 | 12,45 | 11,50 | 11,60 | -6,83% | - |
| 23.07.2025 | 10,90 | 13,10 | 10,85 | 12,45 | 12,16% | - |
| 22.07.2025 | 10,90 | 11,10 | 10,80 | 11,10 | 1,37% | - |
| 21.07.2025 | 10,90 | 11,05 | 10,85 | 10,95 | 0,00% | - |
| 18.07.2025 | 11,20 | 11,25 | 10,90 | 10,95 | -3,10% | - |
| 17.07.2025 | 11,30 | 11,30 | 11,30 | 11,30 | 1,80% | 23,00 |
| 16.07.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 1,00 |
| 15.07.2025 | 11,60 | 11,60 | 11,30 | 11,30 | -1,31% | 4,00 |
| 14.07.2025 | 11,50 | 11,65 | 11,30 | 11,45 | -0,43% | - |
| 11.07.2025 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | 122,00 |
| 10.07.2025 | 12,10 | 12,10 | 11,60 | 11,60 | -7,20% | 83,00 |
| 09.07.2025 | 12,55 | 12,80 | 12,35 | 12,50 | -0,40% | - |
| 08.07.2025 | 12,55 | 12,85 | 12,50 | 12,55 | -2,71% | - |
| 07.07.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 0,78% | 235,00 |
| 04.07.2025 | 12,75 | 12,80 | 12,70 | 12,80 | -0,78% | - |
| 03.07.2025 | 12,65 | 12,90 | 12,60 | 12,90 | 1,98% | - |
| 02.07.2025 | 13,20 | 13,35 | 12,60 | 12,65 | -5,60% | - |
| 01.07.2025 | 13,50 | 13,50 | 13,40 | 13,40 | 3,08% | 125,00 |
| 30.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | 2,00 |
| 27.06.2025 | 12,75 | 12,75 | 12,50 | 12,70 | -0,39% | - |
| 26.06.2025 | 12,65 | 12,75 | 12,55 | 12,75 | 1,19% | - |
| 25.06.2025 | 12,55 | 12,60 | 12,50 | 12,60 | 0,80% | - |
| 24.06.2025 | 12,45 | 12,50 | 12,25 | 12,50 | 1,63% | - |
| 23.06.2025 | 12,45 | 12,55 | 12,20 | 12,30 | -0,81% | - |
| 20.06.2025 | 12,50 | 12,75 | 12,35 | 12,40 | -0,40% | - |
| 19.06.2025 | 12,55 | 12,55 | 12,45 | 12,45 | -0,80% | - |
| 18.06.2025 | 12,65 | 12,80 | 12,55 | 12,55 | -0,40% | - |
| 17.06.2025 | 12,85 | 12,95 | 12,60 | 12,60 | -2,33% | - |
| 16.06.2025 | 12,75 | 13,20 | 12,65 | 12,90 | 1,98% | - |
| 13.06.2025 | 12,70 | 12,75 | 12,55 | 12,65 | -1,17% | - |
| 12.06.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,39% | 48,00 |
| 11.06.2025 | 12,75 | 12,90 | 12,65 | 12,85 | -1,15% | - |
| 10.06.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,96% | 82,00 |
| 09.06.2025 | 12,75 | 12,80 | 12,50 | 12,75 | 0,39% | - |
| 06.06.2025 | 12,45 | 12,70 | 12,40 | 12,70 | 2,42% | - |
| 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% | - |