19,000€
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.02.2026 | 15,75 | 16,45 | 15,70 | 16,35 | 2,83% | - |
| 30.01.2026 | 15,50 | 16,05 | 15,45 | 15,90 | 1,92% | - |
| 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 | -1,25% | 1,00 |
| 23.01.2026 | 16,15 | 16,30 | 15,95 | 16,00 | -1,23% | - |
| 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 |
| 20.01.2026 | 16,20 | 16,45 | 16,00 | 16,10 | 0,00% | - |
| 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 | 0,90% | - |
| 09.01.2026 | 16,40 | 16,65 | 16,25 | 16,60 | 1,22% | - |
| 08.01.2026 | 16,40 | 16,60 | 16,15 | 16,40 | 0,00% | - |
| 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 | -13,02% | 350,00 |
| 30.12.2025 | 16,80 | 17,00 | 16,80 | 16,90 | 0,30% | - |
| 29.12.2025 | 16,60 | 16,90 | 16,50 | 16,85 | 2,12% | - |
| 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 | -1,21% | 134,00 |
| 15.12.2025 | 16,55 | 16,65 | 16,20 | 16,50 | 0,30% | - |
| 12.12.2025 | 16,60 | 16,80 | 16,40 | 16,45 | 3,46% | - |
| 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 |