18,350€
0,55%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 18,35 | 18,45 | 18,10 | 18,45 | 1,10% | - |
| 26.02.2026 | 18,25 | 18,30 | 18,20 | 18,25 | 1,39% | - |
| 25.02.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | 70,00 |
| 24.02.2026 | 17,90 | 18,00 | 17,90 | 18,00 | 3,15% | 310,00 |
| 23.02.2026 | 17,40 | 17,50 | 17,40 | 17,45 | 0,29% | - |
| 20.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | 26,00 |
| 19.02.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,87% | 290,00 |
| 18.02.2026 | 17,70 | 18,00 | 16,85 | 17,15 | -2,00% | - |
| 17.02.2026 | 18,45 | 18,50 | 17,45 | 17,50 | -5,41% | - |
| 16.02.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | 161,00 |
| 13.02.2026 | 18,00 | 18,15 | 17,60 | 18,10 | 1,69% | - |
| 12.02.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 8,54% | 214,00 |
| 11.02.2026 | 16,60 | 16,60 | 16,40 | 16,40 | 0,92% | 968,00 |
| 10.02.2026 | 15,90 | 16,30 | 15,85 | 16,25 | 0,62% | - |
| 09.02.2026 | 16,40 | 16,55 | 15,85 | 16,15 | -1,82% | - |
| 06.02.2026 | 16,55 | 16,75 | 16,35 | 16,45 | 0,30% | - |
| 05.02.2026 | 16,35 | 16,60 | 16,25 | 16,40 | 0,00% | - |
| 04.02.2026 | 16,30 | 16,45 | 16,10 | 16,40 | 0,61% | - |
| 03.02.2026 | 16,30 | 16,40 | 16,00 | 16,30 | -0,31% | - |
| 02.02.2026 | 15,75 | 16,45 | 15,70 | 16,35 | 4,81% | - |
| 29.01.2026 | 15,45 | 15,80 | 15,45 | 15,60 | 0,32% | - |
| 28.01.2026 | 15,50 | 15,70 | 15,50 | 15,55 | 0,32% | - |
| 27.01.2026 | 16,10 | 16,10 | 15,45 | 15,50 | -1,90% | - |
| 26.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | 1,00 |
| 22.01.2026 | 16,30 | 16,40 | 16,15 | 16,20 | 1,25% | - |
| 21.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | 10,00 |
| 19.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | 74,00 |
| 16.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | 10,00 |
| 15.01.2026 | 16,15 | 16,60 | 16,05 | 16,60 | 0,91% | - |
| 14.01.2026 | 16,50 | 16,50 | 16,40 | 16,45 | -1,50% | - |
| 13.01.2026 | 16,70 | 16,70 | 16,60 | 16,70 | -0,30% | - |
| 12.01.2026 | 16,45 | 16,80 | 16,40 | 16,75 | 2,13% | - |
| 07.01.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | 2,00 |
| 06.01.2026 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 2.450,00 |
| 05.01.2026 | 14,75 | 15,60 | 14,75 | 15,40 | 4,76% | - |
| 02.01.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -10,91% | 350,00 |
| 23.12.2025 | 16,70 | 16,90 | 16,35 | 16,50 | -1,20% | - |
| 22.12.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 1,52% | 120,00 |
| 19.12.2025 | 16,30 | 16,50 | 16,25 | 16,45 | 0,30% | - |
| 18.12.2025 | 16,30 | 16,50 | 16,30 | 16,40 | 0,92% | - |
| 17.12.2025 | 16,30 | 16,45 | 16,25 | 16,25 | -0,31% | - |
| 16.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 2,52% | 134,00 |
| 11.12.2025 | 15,90 | 15,95 | 15,90 | 15,90 | 0,63% | - |
| 10.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | 6,00 |
| 09.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -6,71% | 1,00 |
| 08.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,61% | 2,00 |
| 05.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,56% | 10,00 |
| 03.12.2025 | 16,20 | 16,30 | 16,05 | 16,05 | -1,83% | - |
| 01.12.2025 | 16,15 | 16,40 | 16,05 | 16,35 | 0,93% | - |
| 27.11.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 67,00 |
| 24.11.2025 | 15,65 | 15,70 | 15,55 | 15,60 | -0,64% | - |
| 21.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | 540,00 |
| 19.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | 67,00 |
| 18.11.2025 | 14,65 | 14,90 | 14,55 | 14,90 | -0,33% | - |
| 17.11.2025 | 15,00 | 15,00 | 14,90 | 14,95 | 1,01% | - |
| 14.11.2025 | 14,60 | 14,80 | 14,60 | 14,80 | -1,33% | 210,00 |
| 13.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | 50,00 |
| 12.11.2025 | 15,30 | 15,55 | 15,20 | 15,30 | 1,32% | - |
| 10.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | 50,00 |
| 07.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 2,00 |
| 06.11.2025 | 15,60 | 15,75 | 15,20 | 15,40 | -2,53% | - |
| 05.11.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 2,60% | 20,00 |
| 03.11.2025 | 15,50 | 15,60 | 15,25 | 15,40 | -3,14% | - |
| 31.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 40,00 |
| 30.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -2,48% | 5,00 |
| 29.10.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,92% | 227,00 |
| 28.10.2025 | 16,25 | 16,45 | 16,10 | 16,25 | -0,31% | - |
| 27.10.2025 | 15,95 | 16,45 | 15,90 | 16,30 | 2,52% | - |
| 24.10.2025 | 16,05 | 16,20 | 15,75 | 15,90 | -5,92% | - |
| 23.10.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 4,97% | 100,00 |
| 22.10.2025 | 14,50 | 16,30 | 14,50 | 16,10 | 12,59% | 1.584,00 |
| 21.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | 400,00 |
| 20.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | 87,00 |
| 16.10.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 1,81% | 105,00 |
| 14.10.2025 | 13,40 | 13,85 | 13,35 | 13,85 | 3,36% | - |
| 13.10.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,55% | 50,00 |
| 08.10.2025 | 13,75 | 13,75 | 13,65 | 13,75 | -1,79% | - |
| 07.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | 2,00 |
| 06.10.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 0,00% | 630,00 |
| 03.10.2025 | 14,15 | 14,25 | 14,00 | 14,10 | 0,71% | - |
| 02.10.2025 | 13,85 | 14,10 | 13,80 | 14,00 | 0,00% | - |
| 01.10.2025 | 14,20 | 14,35 | 13,90 | 14,00 | -0,36% | - |
| 30.09.2025 | 14,05 | 14,15 | 13,95 | 14,05 | 0,36% | - |
| 29.09.2025 | 14,00 | 14,15 | 13,95 | 14,00 | -0,71% | - |
| 26.09.2025 | 14,05 | 14,35 | 13,90 | 14,10 | 0,00% | - |
| 25.09.2025 | 14,15 | 14,20 | 14,10 | 14,10 | 3,68% | - |
| 23.09.2025 | 13,65 | 13,75 | 13,40 | 13,60 | 1,49% | - |
| 22.09.2025 | 13,45 | 13,45 | 13,35 | 13,40 | -1,47% | - |
| 19.09.2025 | 13,55 | 13,65 | 13,55 | 13,60 | 0,37% | - |
| 18.09.2025 | 13,25 | 13,60 | 13,15 | 13,55 | 3,04% | - |
| 17.09.2025 | 13,15 | 13,40 | 13,05 | 13,15 | -0,38% | - |
| 16.09.2025 | 13,75 | 13,75 | 13,10 | 13,20 | -2,94% | - |
| 15.09.2025 | 13,70 | 13,75 | 13,10 | 13,60 | 0,00% | - |
| 12.09.2025 | 14,05 | 14,15 | 13,60 | 13,60 | 1,12% | - |
| 11.09.2025 | 13,55 | 13,55 | 13,45 | 13,45 | -1,10% | - |
| 10.09.2025 | 13,75 | 13,85 | 13,60 | 13,60 | -1,09% | - |
| 09.09.2025 | 13,55 | 13,75 | 13,45 | 13,75 | 0,36% | 50,00 |
| 08.09.2025 | 13,55 | 13,80 | 13,45 | 13,70 | 1,48% | - |
| 05.09.2025 | 13,50 | 13,60 | 13,35 | 13,50 | 0,00% | - |
| 04.09.2025 | 13,55 | 13,65 | 13,30 | 13,50 | -0,37% | - |