21,100€
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 21,30 | 22,00 | 21,00 | 21,10 | -1,40% | - |
| 07.07.2026 | 21,60 | 21,70 | 21,30 | 21,40 | 0,00% | - |
| 06.07.2026 | 22,00 | 22,00 | 21,40 | 21,40 | -4,46% | 2.592,00 |
| 03.07.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 1,82% | 268,00 |
| 02.07.2026 | 22,00 | 22,20 | 21,90 | 22,00 | 3,77% | - |
| 29.06.2026 | 21,40 | 21,50 | 21,00 | 21,20 | 0,95% | - |
| 25.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 6,60% | 300,00 |
| 23.06.2026 | 19,60 | 19,75 | 19,55 | 19,70 | -0,51% | - |
| 22.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | -0,75% | 953,00 |
| 19.06.2026 | 19,95 | 20,00 | 19,95 | 19,95 | 2,05% | - |
| 18.06.2026 | 19,50 | 19,65 | 19,50 | 19,55 | 0,51% | - |
| 17.06.2026 | 19,45 | 19,55 | 19,35 | 19,45 | 1,57% | - |
| 16.06.2026 | 19,25 | 19,35 | 19,15 | 19,15 | -0,78% | - |
| 15.06.2026 | 19,55 | 19,55 | 19,20 | 19,30 | 1,58% | - |
| 12.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 3,26% | 2,00 |
| 11.06.2026 | 18,55 | 18,75 | 18,35 | 18,40 | -2,65% | - |
| 10.06.2026 | 18,40 | 18,95 | 18,20 | 18,90 | 5,59% | - |
| 08.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | 158,00 |
| 04.06.2026 | 17,40 | 17,85 | 17,35 | 17,50 | 0,00% | - |
| 03.06.2026 | 17,40 | 17,50 | 17,30 | 17,50 | 2,94% | - |
| 01.06.2026 | 17,70 | 17,80 | 16,80 | 17,00 | -6,08% | - |
| 29.05.2026 | 17,80 | 18,15 | 17,75 | 18,10 | 1,97% | - |
| 28.05.2026 | 17,75 | 17,85 | 17,60 | 17,75 | 1,72% | - |
| 27.05.2026 | 17,50 | 17,60 | 17,45 | 17,45 | -1,41% | - |
| 25.05.2026 | 17,60 | 17,70 | 17,60 | 17,70 | 1,14% | - |
| 22.05.2026 | 17,40 | 17,50 | 17,40 | 17,50 | 0,57% | - |
| 21.05.2026 | 17,90 | 18,05 | 17,35 | 17,40 | -2,79% | - |
| 20.05.2026 | 17,95 | 18,15 | 17,75 | 17,90 | -1,65% | - |
| 19.05.2026 | 18,50 | 18,65 | 18,05 | 18,20 | -2,67% | - |
| 18.05.2026 | 18,40 | 18,70 | 18,40 | 18,70 | 1,08% | 243,00 |
| 15.05.2026 | 18,55 | 18,55 | 18,45 | 18,50 | -1,60% | - |
| 14.05.2026 | 18,45 | 18,80 | 18,30 | 18,80 | 2,45% | - |
| 13.05.2026 | 18,85 | 19,00 | 18,05 | 18,35 | -2,13% | - |
| 12.05.2026 | 18,95 | 19,15 | 18,50 | 18,75 | -0,53% | - |
| 08.05.2026 | 19,05 | 19,15 | 18,85 | 18,85 | -0,79% | - |
| 07.05.2026 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 31,00 |
| 06.05.2026 | 18,50 | 19,05 | 18,45 | 18,80 | 0,80% | - |
| 05.05.2026 | 18,05 | 18,70 | 18,00 | 18,65 | 3,04% | - |
| 04.05.2026 | 18,15 | 18,45 | 17,95 | 18,10 | -1,09% | - |
| 30.04.2026 | 18,15 | 18,40 | 17,95 | 18,30 | 0,27% | - |
| 29.04.2026 | 18,50 | 18,85 | 18,20 | 18,25 | -2,41% | - |
| 28.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,27% | 200,00 |
| 27.04.2026 | 19,10 | 19,15 | 18,55 | 18,65 | -3,12% | - |
| 24.04.2026 | 18,45 | 19,45 | 18,35 | 19,25 | 2,94% | - |
| 23.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | 180,00 |
| 22.04.2026 | 16,80 | 20,40 | 16,80 | 19,20 | 16,36% | 606,00 |
| 21.04.2026 | 16,40 | 16,60 | 16,35 | 16,50 | 0,61% | - |
| 20.04.2026 | 16,20 | 16,45 | 16,10 | 16,40 | 0,61% | - |
| 17.04.2026 | 15,90 | 16,45 | 15,90 | 16,30 | 0,00% | - |
| 16.04.2026 | 16,30 | 16,50 | 16,20 | 16,30 | 1,24% | - |
| 15.04.2026 | 16,15 | 16,20 | 16,10 | 16,10 | -1,23% | - |
| 14.04.2026 | 16,30 | 16,45 | 16,20 | 16,30 | -1,51% | - |
| 13.04.2026 | 16,60 | 16,70 | 16,40 | 16,55 | 0,91% | - |
| 10.04.2026 | 16,50 | 16,75 | 16,30 | 16,40 | -0,61% | - |
| 09.04.2026 | 16,45 | 16,55 | 16,20 | 16,50 | -0,60% | - |
| 08.04.2026 | 16,50 | 16,90 | 16,45 | 16,60 | 3,11% | - |
| 07.04.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 3,87% | 35,00 |
| 02.04.2026 | 15,30 | 15,50 | 14,95 | 15,50 | -3,73% | - |
| 01.04.2026 | 16,10 | 16,10 | 16,05 | 16,10 | 2,55% | - |
| 31.03.2026 | 16,40 | 16,60 | 15,70 | 15,70 | -3,68% | - |
| 30.03.2026 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | 1.338,00 |
| 27.03.2026 | 16,65 | 16,65 | 16,00 | 16,10 | -6,40% | - |
| 26.03.2026 | 17,10 | 17,20 | 17,10 | 17,20 | 1,47% | 500,00 |
| 25.03.2026 | 16,85 | 17,05 | 16,65 | 16,95 | 1,19% | - |
| 24.03.2026 | 16,85 | 16,85 | 16,75 | 16,75 | 2,45% | - |
| 23.03.2026 | 16,30 | 16,35 | 16,25 | 16,35 | -0,61% | - |
| 20.03.2026 | 16,50 | 16,95 | 16,30 | 16,45 | -2,95% | - |
| 19.03.2026 | 16,95 | 17,05 | 16,95 | 16,95 | -0,29% | - |
| 18.03.2026 | 17,45 | 17,45 | 16,90 | 17,00 | -1,16% | - |
| 17.03.2026 | 17,45 | 17,95 | 17,20 | 17,20 | -1,43% | - |
| 16.03.2026 | 17,20 | 17,50 | 17,05 | 17,45 | 2,35% | - |
| 13.03.2026 | 16,95 | 17,05 | 16,85 | 17,05 | 1,19% | - |
| 12.03.2026 | 17,20 | 17,30 | 16,85 | 16,85 | -3,16% | - |
| 11.03.2026 | 17,35 | 17,50 | 17,30 | 17,40 | -0,29% | - |
| 10.03.2026 | 17,85 | 17,85 | 17,45 | 17,45 | -0,85% | - |
| 09.03.2026 | 17,60 | 17,80 | 17,15 | 17,60 | -1,12% | - |
| 06.03.2026 | 18,10 | 18,20 | 17,45 | 17,80 | -3,00% | - |
| 05.03.2026 | 18,25 | 18,50 | 18,10 | 18,35 | 0,55% | - |
| 04.03.2026 | 18,30 | 18,55 | 18,10 | 18,25 | -1,62% | - |
| 03.03.2026 | 18,85 | 19,15 | 18,00 | 18,55 | -1,85% | - |
| 02.03.2026 | 17,90 | 18,90 | 17,80 | 18,90 | 2,44% | 1.590,00 |
| 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% | - |