2,580€
5,74%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,49 | 2,62 | 2,44 | 2,60 | 6,56% | - |
| 14.10.2025 | 2,33 | 2,50 | 2,28 | 2,44 | 4,72% | - |
| 13.10.2025 | 2,29 | 2,38 | 2,29 | 2,33 | 2,19% | - |
| 10.10.2025 | 2,42 | 2,44 | 2,25 | 2,28 | -6,94% | - |
| 09.10.2025 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | - |
| 08.10.2025 | 2,45 | 2,61 | 2,43 | 2,44 | 0,00% | - |
| 07.10.2025 | 2,52 | 2,56 | 2,43 | 2,44 | -3,94% | - |
| 06.10.2025 | 2,53 | 2,56 | 2,53 | 2,54 | 4,10% | - |
| 03.10.2025 | 2,40 | 2,60 | 2,39 | 2,44 | 2,52% | - |
| 02.10.2025 | 2,40 | 2,41 | 2,33 | 2,38 | 0,00% | - |
| 01.10.2025 | 2,40 | 2,45 | 2,37 | 2,38 | -1,65% | - |
| 30.09.2025 | 2,49 | 2,51 | 2,42 | 2,42 | 1,26% | - |
| 29.09.2025 | 2,40 | 2,41 | 2,39 | 2,39 | -0,42% | - |
| 26.09.2025 | 2,41 | 2,41 | 2,40 | 2,40 | -1,23% | - |
| 25.09.2025 | 2,44 | 2,45 | 2,43 | 2,43 | -0,82% | - |
| 24.09.2025 | 2,43 | 2,49 | 2,41 | 2,45 | 0,41% | - |
| 22.09.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -4,69% | - |
| 19.09.2025 | 2,57 | 2,59 | 2,55 | 2,56 | 7,11% | - |
| 18.09.2025 | 2,39 | 2,45 | 2,39 | 2,39 | -4,40% | - |
| 17.09.2025 | 2,44 | 2,52 | 2,43 | 2,50 | 1,63% | - |
| 16.09.2025 | 2,55 | 2,57 | 2,45 | 2,46 | -2,38% | - |
| 15.09.2025 | 2,68 | 2,69 | 2,44 | 2,52 | -10,00% | - |
| 11.09.2025 | 2,78 | 2,82 | 2,75 | 2,80 | -2,78% | - |
| 09.09.2025 | 2,88 | 2,88 | 2,87 | 2,88 | 0,00% | - |
| 08.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 05.09.2025 | 2,83 | 3,09 | 2,79 | 2,88 | 1,77% | - |
| 04.09.2025 | 2,78 | 2,93 | 2,68 | 2,83 | 1,80% | - |
| 03.09.2025 | 2,92 | 2,92 | 2,76 | 2,78 | -4,79% | - |
| 02.09.2025 | 2,89 | 3,00 | 2,85 | 2,92 | 0,69% | 6.672,00 |
| 01.09.2025 | 2,88 | 2,90 | 2,88 | 2,90 | 0,00% | - |
| 29.08.2025 | 3,12 | 3,14 | 2,82 | 2,90 | -7,64% | - |
| 28.08.2025 | 3,18 | 3,25 | 3,09 | 3,14 | -0,95% | - |
| 27.08.2025 | 3,02 | 3,19 | 2,82 | 3,17 | 5,32% | - |
| 26.08.2025 | 2,87 | 3,01 | 2,82 | 3,01 | 4,88% | - |
| 25.08.2025 | 2,76 | 2,90 | 2,72 | 2,87 | 2,50% | - |
| 22.08.2025 | 2,64 | 2,82 | 2,59 | 2,80 | 6,06% | - |
| 21.08.2025 | 2,51 | 2,64 | 2,48 | 2,64 | 5,18% | - |
| 20.08.2025 | 2,57 | 2,59 | 2,48 | 2,51 | -2,71% | - |
| 19.08.2025 | 2,56 | 2,64 | 2,52 | 2,58 | 0,78% | - |
| 18.08.2025 | 2,49 | 2,65 | 2,47 | 2,56 | 2,40% | - |
| 15.08.2025 | 2,53 | 2,58 | 2,48 | 2,50 | 0,00% | - |
| 14.08.2025 | 2,74 | 2,76 | 2,48 | 2,50 | -9,42% | - |
| 13.08.2025 | 2,57 | 2,80 | 2,53 | 2,76 | 6,98% | - |
| 12.08.2025 | 2,33 | 2,60 | 2,26 | 2,58 | 11,21% | - |
| 11.08.2025 | 2,46 | 2,51 | 2,17 | 2,32 | -4,92% | - |
| 08.08.2025 | 2,73 | 2,75 | 2,40 | 2,44 | -23,03% | - |
| 07.08.2025 | 3,28 | 3,34 | 3,02 | 3,17 | -3,35% | - |
| 06.08.2025 | 3,32 | 3,35 | 3,22 | 3,28 | -0,30% | - |
| 05.08.2025 | 3,16 | 3,33 | 3,12 | 3,29 | 5,11% | - |
| 04.08.2025 | 3,06 | 3,15 | 3,05 | 3,13 | 2,96% | - |
| 01.08.2025 | 3,18 | 3,18 | 3,00 | 3,04 | -5,30% | - |
| 31.07.2025 | 3,18 | 3,31 | 3,18 | 3,21 | -0,31% | - |
| 30.07.2025 | 3,41 | 3,44 | 3,21 | 3,22 | -5,01% | - |
| 29.07.2025 | 3,55 | 3,57 | 3,39 | 3,39 | -3,97% | - |
| 28.07.2025 | 3,35 | 3,55 | 3,31 | 3,53 | 6,97% | - |
| 25.07.2025 | 3,30 | 3,38 | 3,24 | 3,30 | 0,92% | - |
| 24.07.2025 | 3,42 | 3,46 | 3,27 | 3,27 | -4,66% | - |
| 23.07.2025 | 3,38 | 3,47 | 3,30 | 3,43 | 2,39% | - |
| 22.07.2025 | 3,30 | 3,45 | 3,29 | 3,35 | 1,21% | - |
| 21.07.2025 | 3,14 | 3,33 | 3,12 | 3,31 | 5,41% | - |
| 18.07.2025 | 3,24 | 3,39 | 3,10 | 3,14 | -3,09% | - |
| 17.07.2025 | 3,26 | 3,34 | 3,24 | 3,24 | -0,31% | - |
| 16.07.2025 | 3,19 | 3,32 | 3,17 | 3,25 | 1,25% | - |
| 15.07.2025 | 3,30 | 3,36 | 3,21 | 3,21 | -3,02% | - |
| 14.07.2025 | 3,28 | 3,35 | 3,28 | 3,31 | -0,90% | - |
| 11.07.2025 | 3,40 | 3,41 | 3,32 | 3,34 | -2,05% | - |
| 10.07.2025 | 3,41 | 3,47 | 3,38 | 3,41 | -0,58% | - |
| 09.07.2025 | 3,44 | 3,52 | 3,35 | 3,43 | -0,58% | - |
| 08.07.2025 | 3,39 | 3,52 | 3,35 | 3,45 | 2,37% | - |
| 07.07.2025 | 3,39 | 3,47 | 3,31 | 3,37 | -0,30% | 12,00 |
| 04.07.2025 | 3,40 | 3,41 | 3,37 | 3,38 | -2,31% | - |
| 03.07.2025 | 3,47 | 3,51 | 3,37 | 3,46 | 0,29% | - |
| 02.07.2025 | 3,47 | 3,50 | 3,35 | 3,45 | 0,29% | - |
| 01.07.2025 | 3,18 | 3,51 | 3,16 | 3,44 | 7,84% | - |
| 30.06.2025 | 3,29 | 3,35 | 3,18 | 3,19 | -2,15% | - |
| 27.06.2025 | 3,21 | 3,33 | 3,19 | 3,26 | 1,87% | - |
| 26.06.2025 | 3,20 | 3,31 | 3,13 | 3,20 | -1,23% | - |
| 25.06.2025 | 3,18 | 3,31 | 3,15 | 3,24 | 0,31% | - |
| 24.06.2025 | 3,26 | 3,33 | 3,20 | 3,23 | 0,00% | - |
| 23.06.2025 | 3,08 | 3,31 | 3,08 | 3,23 | 3,19% | - |
| 20.06.2025 | 3,15 | 3,27 | 3,12 | 3,13 | 0,97% | - |
| 19.06.2025 | 3,16 | 3,17 | 3,03 | 3,10 | -2,52% | - |
| 18.06.2025 | 3,31 | 3,36 | 3,18 | 3,18 | -4,22% | - |
| 17.06.2025 | 3,33 | 3,44 | 3,12 | 3,32 | -1,48% | - |
| 16.06.2025 | 3,31 | 3,45 | 3,23 | 3,37 | 2,43% | - |
| 13.06.2025 | 3,26 | 3,43 | 3,23 | 3,29 | -4,08% | - |
| 12.06.2025 | 3,40 | 3,62 | 3,33 | 3,43 | -0,58% | - |
| 11.06.2025 | 3,62 | 3,66 | 3,45 | 3,45 | -4,96% | - |
| 10.06.2025 | 3,65 | 3,83 | 3,61 | 3,63 | -0,55% | - |
| 09.06.2025 | 3,61 | 3,79 | 3,58 | 3,65 | 1,67% | - |
| 06.06.2025 | 3,39 | 3,74 | 3,38 | 3,59 | 6,53% | - |
| 05.06.2025 | 3,42 | 3,55 | 3,37 | 3,37 | -2,88% | - |
| 04.06.2025 | 3,52 | 3,68 | 3,44 | 3,47 | -2,25% | - |
| 03.06.2025 | 3,30 | 3,63 | 3,26 | 3,55 | 6,61% | - |
| 02.06.2025 | 3,31 | 3,33 | 3,09 | 3,33 | 0,00% | - |
| 30.05.2025 | 3,30 | 3,39 | 3,17 | 3,33 | 1,22% | - |
| 29.05.2025 | 3,43 | 3,43 | 3,07 | 3,29 | 0,61% | - |
| 28.05.2025 | 3,32 | 3,39 | 3,23 | 3,27 | -2,10% | - |
| 27.05.2025 | 3,22 | 3,45 | 3,11 | 3,34 | 2,77% | - |
| 26.05.2025 | 3,24 | 3,27 | 3,23 | 3,25 | 1,25% | - |