Echtzeit-Aktienkurs Envision Healthcare Holdings Inc.
Bid:
Ask:
Aktienkurse zur Envision Healthcare Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2016 | 21,13 | 21,13 | 21,13 | 21,13 | 0,32% | - |
| 01.12.2016 | 21,06 | 21,06 | 21,06 | 21,06 | -0,18% | - |
| 30.11.2016 | 21,10 | 21,10 | 21,10 | 21,10 | 0,39% | - |
| 29.11.2016 | 21,02 | 21,02 | 21,02 | 21,02 | 3,10% | - |
| 28.11.2016 | 20,38 | 20,38 | 20,38 | 20,38 | -0,88% | - |
| 25.11.2016 | 20,56 | 20,56 | 20,56 | 20,56 | -0,46% | - |
| 24.11.2016 | 20,66 | 20,66 | 20,66 | 20,66 | 2,63% | - |
| 23.11.2016 | 20,13 | 20,13 | 20,13 | 20,13 | -0,51% | - |
| 22.11.2016 | 20,23 | 20,23 | 20,23 | 20,23 | -4,28% | - |
| 21.11.2016 | 21,14 | 21,14 | 21,14 | 21,14 | -1,28% | - |
| 18.11.2016 | 21,41 | 21,41 | 21,41 | 21,41 | 1,61% | - |
| 17.11.2016 | 21,07 | 21,07 | 21,07 | 21,07 | 2,16% | - |
| 16.11.2016 | 20,63 | 20,63 | 20,63 | 20,63 | 4,97% | - |
| 15.11.2016 | 19,55 | 19,65 | 19,40 | 19,65 | 1,21% | - |
| 14.11.2016 | 19,42 | 19,42 | 19,42 | 19,42 | 7,31% | - |
| 11.11.2016 | 18,09 | 18,09 | 18,09 | 18,09 | 1,28% | - |
| 10.11.2016 | 17,86 | 17,86 | 17,86 | 17,86 | 1,96% | - |
| 09.11.2016 | 17,52 | 17,52 | 17,52 | 17,52 | -13,21% | - |
| 08.11.2016 | 20,19 | 20,19 | 20,19 | 20,19 | 0,96% | - |
| 07.11.2016 | 20,00 | 20,00 | 20,00 | 20,00 | 3,73% | - |
| 04.11.2016 | 19,28 | 19,28 | 19,28 | 19,28 | 2,62% | - |
| 03.11.2016 | 18,78 | 18,78 | 18,78 | 18,78 | -3,38% | - |
| 02.11.2016 | 17,94 | 19,60 | 17,79 | 19,44 | 10,34% | - |
| 01.11.2016 | 17,62 | 17,62 | 17,62 | 17,62 | -1,21% | - |
| 31.10.2016 | 17,84 | 17,84 | 17,84 | 17,84 | 3,55% | - |
| 28.10.2016 | 17,22 | 17,22 | 17,22 | 17,22 | -3,21% | - |
| 27.10.2016 | 17,80 | 17,80 | 17,80 | 17,80 | -5,85% | - |
| 26.10.2016 | 18,90 | 18,90 | 18,90 | 18,90 | -3,86% | - |
| 25.10.2016 | 19,66 | 19,66 | 19,66 | 19,66 | 0,07% | - |
| 24.10.2016 | 19,65 | 19,65 | 19,65 | 19,65 | -0,56% | - |
| 21.10.2016 | 19,76 | 19,76 | 19,76 | 19,76 | -1,32% | - |
| 20.10.2016 | 20,02 | 20,02 | 20,02 | 20,02 | 0,54% | - |
| 19.10.2016 | 19,91 | 19,91 | 19,91 | 19,91 | 1,35% | - |
| 18.10.2016 | 19,65 | 19,65 | 19,65 | 19,65 | 2,04% | - |
| 17.10.2016 | 19,26 | 19,26 | 19,26 | 19,26 | -0,82% | - |
| 14.10.2016 | 19,42 | 19,42 | 19,42 | 19,42 | 0,99% | - |
| 13.10.2016 | 19,23 | 19,23 | 19,23 | 19,23 | 0,96% | - |
| 12.10.2016 | 19,04 | 19,04 | 19,04 | 19,04 | -3,93% | - |
| 11.10.2016 | 19,82 | 19,82 | 19,82 | 19,82 | -0,82% | - |
| 10.10.2016 | 19,99 | 19,99 | 19,99 | 19,99 | 3,23% | - |
| 07.10.2016 | 19,36 | 19,36 | 19,36 | 19,36 | -0,80% | - |
| 06.10.2016 | 19,52 | 19,52 | 19,52 | 19,52 | -0,75% | - |
| 05.10.2016 | 19,66 | 19,66 | 19,66 | 19,66 | 2,69% | - |
| 04.10.2016 | 19,15 | 19,15 | 19,15 | 19,15 | -2,37% | - |
| 30.09.2016 | 19,61 | 19,61 | 19,61 | 19,61 | 1,52% | - |
| 29.09.2016 | 19,32 | 19,32 | 19,32 | 19,32 | 0,94% | - |
| 28.09.2016 | 19,14 | 19,14 | 19,14 | 19,14 | 0,67% | - |
| 27.09.2016 | 19,01 | 19,01 | 19,01 | 19,01 | 0,70% | - |
| 26.09.2016 | 18,88 | 18,88 | 18,88 | 18,88 | -1,67% | - |
| 23.09.2016 | 19,20 | 19,20 | 19,20 | 19,20 | -0,90% | - |
| 22.09.2016 | 19,38 | 19,38 | 19,38 | 19,38 | 3,61% | - |
| 21.09.2016 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 20.09.2016 | 18,50 | 18,50 | 18,50 | 18,50 | -3,92% | - |
| 19.09.2016 | 19,26 | 19,26 | 19,26 | 19,26 | -0,79% | - |
| 16.09.2016 | 19,41 | 19,41 | 19,41 | 19,41 | 0,77% | - |
| 15.09.2016 | 19,34 | 19,47 | 18,99 | 19,26 | 1,04% | - |
| 14.09.2016 | 19,06 | 19,06 | 19,06 | 19,06 | -2,73% | - |
| 13.09.2016 | 19,60 | 19,60 | 19,60 | 19,60 | -2,82% | - |
| 12.09.2016 | 20,17 | 20,17 | 20,17 | 20,17 | 1,65% | - |
| 09.09.2016 | 19,84 | 19,84 | 19,84 | 19,84 | -2,35% | - |
| 08.09.2016 | 20,32 | 20,32 | 20,32 | 20,32 | 4,12% | - |
| 07.09.2016 | 19,51 | 19,51 | 19,51 | 19,51 | 0,71% | - |
| 06.09.2016 | 19,37 | 19,37 | 19,37 | 19,37 | -2,27% | - |
| 05.09.2016 | 19,83 | 19,83 | 19,83 | 19,83 | 1,56% | - |
| 02.09.2016 | 19,52 | 19,52 | 19,52 | 19,52 | 3,54% | - |
| 01.09.2016 | 18,85 | 18,85 | 18,85 | 18,85 | -0,43% | - |
| 31.08.2016 | 18,94 | 18,94 | 18,94 | 18,94 | -0,18% | - |
| 30.08.2016 | 18,97 | 18,97 | 18,97 | 18,97 | -0,90% | - |
| 29.08.2016 | 19,14 | 19,14 | 19,14 | 19,14 | 4,55% | - |
| 26.08.2016 | 18,31 | 18,31 | 18,31 | 18,31 | -0,49% | - |
| 25.08.2016 | 18,40 | 18,40 | 18,40 | 18,40 | 0,79% | - |
| 24.08.2016 | 18,25 | 18,25 | 18,25 | 18,25 | -2,30% | - |
| 23.08.2016 | 18,68 | 18,68 | 18,68 | 18,68 | 0,74% | - |
| 22.08.2016 | 18,88 | 18,99 | 18,42 | 18,55 | -1,51% | - |
| 19.08.2016 | 19,03 | 19,03 | 18,83 | 18,83 | 0,51% | - |
| 18.08.2016 | 18,73 | 18,73 | 18,73 | 18,73 | -0,01% | - |
| 17.08.2016 | 18,74 | 18,74 | 18,74 | 18,74 | -0,77% | - |
| 16.08.2016 | 18,88 | 18,88 | 18,88 | 18,88 | -2,93% | - |
| 15.08.2016 | 19,45 | 19,45 | 19,45 | 19,45 | 0,66% | - |
| 12.08.2016 | 19,32 | 19,32 | 19,32 | 19,32 | -1,51% | - |
| 11.08.2016 | 19,62 | 19,62 | 19,62 | 19,62 | 1,16% | - |
| 10.08.2016 | 19,39 | 19,39 | 19,39 | 19,39 | -2,12% | - |
| 09.08.2016 | 19,81 | 19,81 | 19,81 | 19,81 | -2,06% | - |
| 08.08.2016 | 20,23 | 20,23 | 20,23 | 20,23 | -2,04% | - |
| 05.08.2016 | 20,65 | 20,65 | 20,65 | 20,65 | 0,40% | - |
| 04.08.2016 | 20,57 | 20,57 | 20,57 | 20,57 | -1,76% | - |
| 03.08.2016 | 20,94 | 20,94 | 20,94 | 20,94 | 2,00% | - |
| 02.08.2016 | 20,53 | 20,53 | 20,53 | 20,53 | -2,66% | - |
| 01.08.2016 | 21,09 | 21,09 | 21,09 | 21,09 | -2,74% | - |
| 29.07.2016 | 21,68 | 21,68 | 21,68 | 21,68 | -1,53% | - |
| 28.07.2016 | 22,02 | 22,02 | 22,02 | 22,02 | -1,42% | - |
| 27.07.2016 | 22,34 | 22,34 | 22,34 | 22,34 | -2,95% | - |
| 26.07.2016 | 23,02 | 23,02 | 23,02 | 23,02 | 0,45% | - |
| 25.07.2016 | 22,92 | 22,92 | 22,92 | 22,92 | -2,32% | - |
| 22.07.2016 | 23,46 | 23,46 | 23,46 | 23,46 | -0,11% | - |
| 21.07.2016 | 23,49 | 23,49 | 23,49 | 23,49 | 0,79% | - |
| 20.07.2016 | 23,30 | 23,30 | 23,30 | 23,30 | 0,26% | - |
| 19.07.2016 | 23,24 | 23,24 | 23,24 | 23,24 | -0,54% | - |
| 18.07.2016 | 23,37 | 23,37 | 23,37 | 23,37 | 1,60% | - |
| 15.07.2016 | 23,00 | 23,00 | 23,00 | 23,00 | -0,55% | - |