1,585€
1,60%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 19.02.2026 | 1,50 | 1,65 | 1,45 | 1,58 | 3,96% | - |
| 18.02.2026 | 1,46 | 1,52 | 1,42 | 1,52 | 4,12% | - |
| 17.02.2026 | 1,55 | 1,57 | 1,46 | 1,46 | -6,43% | - |
| 16.02.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,65% | - |
| 13.02.2026 | 1,55 | 1,62 | 1,53 | 1,55 | 0,98% | - |
| 12.02.2026 | 1,69 | 1,69 | 1,53 | 1,53 | -10,26% | - |
| 11.02.2026 | 1,74 | 1,76 | 1,70 | 1,71 | -1,16% | - |
| 10.02.2026 | 1,82 | 1,84 | 1,73 | 1,73 | -4,96% | - |
| 09.02.2026 | 1,82 | 1,82 | 1,72 | 1,82 | -0,55% | - |
| 06.02.2026 | 1,77 | 1,85 | 1,72 | 1,83 | 3,69% | - |
| 05.02.2026 | 1,84 | 1,93 | 1,76 | 1,76 | -4,09% | - |
| 04.02.2026 | 1,85 | 1,93 | 1,83 | 1,84 | 0,82% | 230.000,00 |
| 03.02.2026 | 1,95 | 1,99 | 1,79 | 1,82 | -7,38% | - |
| 02.02.2026 | 1,80 | 2,01 | 1,80 | 1,97 | 8,56% | 122.000,00 |
| 30.01.2026 | 1,80 | 1,95 | 1,78 | 1,81 | 1,40% | - |
| 29.01.2026 | 1,83 | 1,88 | 1,78 | 1,79 | -4,80% | - |
| 28.01.2026 | 1,85 | 1,88 | 1,85 | 1,88 | 1,90% | - |
| 27.01.2026 | 1,86 | 1,88 | 1,81 | 1,84 | -2,13% | - |
| 26.01.2026 | 1,90 | 1,91 | 1,86 | 1,88 | -1,05% | - |
| 23.01.2026 | 2,01 | 2,02 | 1,89 | 1,90 | -4,52% | - |
| 22.01.2026 | 1,97 | 2,09 | 1,93 | 1,99 | 2,05% | - |
| 21.01.2026 | 1,89 | 1,97 | 1,88 | 1,95 | 3,72% | - |
| 20.01.2026 | 1,96 | 1,96 | 1,87 | 1,88 | -4,57% | - |
| 19.01.2026 | 1,97 | 1,99 | 1,97 | 1,97 | -0,76% | - |
| 16.01.2026 | 2,02 | 2,07 | 1,96 | 1,99 | -1,73% | - |
| 15.01.2026 | 1,98 | 2,08 | 1,96 | 2,02 | 2,02% | - |
| 14.01.2026 | 2,05 | 2,09 | 1,98 | 1,98 | -3,88% | - |
| 13.01.2026 | 2,11 | 2,11 | 2,01 | 2,06 | -2,37% | - |
| 12.01.2026 | 2,11 | 2,11 | 2,03 | 2,11 | 0,96% | - |
| 09.01.2026 | 2,11 | 2,14 | 2,03 | 2,09 | -1,42% | - |
| 08.01.2026 | 2,13 | 2,15 | 2,10 | 2,12 | 6,00% | - |
| 07.01.2026 | 2,04 | 2,04 | 1,99 | 2,00 | -1,96% | - |
| 06.01.2026 | 1,95 | 2,04 | 1,93 | 2,04 | 4,62% | - |
| 05.01.2026 | 1,95 | 1,99 | 1,91 | 1,95 | 0,52% | - |
| 02.01.2026 | 2,03 | 2,10 | 1,93 | 1,94 | -9,35% | - |
| 30.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,39% | - |
| 29.12.2025 | 2,06 | 2,13 | 2,03 | 2,09 | 1,46% | - |
| 23.12.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -1,44% | - |
| 22.12.2025 | 2,02 | 2,11 | 2,00 | 2,09 | 3,72% | - |
| 19.12.2025 | 2,02 | 2,04 | 2,01 | 2,02 | -3,59% | - |
| 17.12.2025 | 2,09 | 2,09 | 2,09 | 2,09 | 3,98% | - |
| 16.12.2025 | 1,98 | 2,04 | 1,97 | 2,01 | -6,07% | - |
| 15.12.2025 | 2,10 | 2,14 | 2,10 | 2,14 | -1,38% | - |
| 12.12.2025 | 2,19 | 2,23 | 2,15 | 2,17 | -3,56% | - |
| 11.12.2025 | 2,25 | 2,25 | 2,24 | 2,25 | -0,88% | - |
| 10.12.2025 | 2,24 | 2,30 | 2,20 | 2,27 | 0,89% | - |
| 09.12.2025 | 2,27 | 2,31 | 2,21 | 2,25 | 0,90% | - |
| 08.12.2025 | 2,24 | 2,24 | 2,23 | 2,23 | -3,46% | - |
| 05.12.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -0,43% | - |
| 04.12.2025 | 2,33 | 2,36 | 2,27 | 2,32 | 1,31% | - |
| 03.12.2025 | 2,37 | 2,54 | 2,25 | 2,29 | -5,76% | - |
| 02.12.2025 | 2,52 | 2,58 | 2,41 | 2,43 | -2,02% | - |
| 01.12.2025 | 2,53 | 2,58 | 2,38 | 2,48 | 8,53% | - |
| 28.11.2025 | 2,53 | 2,61 | 2,29 | 2,29 | -9,33% | - |
| 27.11.2025 | 2,53 | 2,53 | 2,52 | 2,52 | 0,00% | - |
| 26.11.2025 | 2,40 | 2,54 | 2,34 | 2,52 | 5,00% | - |
| 25.11.2025 | 2,17 | 2,41 | 2,15 | 2,40 | 10,60% | - |
| 24.11.2025 | 2,06 | 2,27 | 1,96 | 2,17 | 23,30% | - |
| 21.11.2025 | 1,77 | 1,77 | 1,76 | 1,76 | -5,12% | - |
| 20.11.2025 | 1,85 | 1,86 | 1,85 | 1,86 | -1,85% | - |
| 19.11.2025 | 1,88 | 1,89 | 1,88 | 1,89 | -1,56% | - |
| 18.11.2025 | 1,94 | 2,04 | 1,91 | 1,92 | -1,03% | - |
| 17.11.2025 | 1,96 | 2,03 | 1,86 | 1,94 | -1,02% | - |
| 14.11.2025 | 2,02 | 2,02 | 1,92 | 1,96 | -7,98% | - |
| 13.11.2025 | 2,13 | 2,13 | 2,13 | 2,13 | 0,47% | - |
| 12.11.2025 | 2,33 | 2,33 | 2,11 | 2,12 | -13,82% | - |
| 11.11.2025 | 2,74 | 2,91 | 2,25 | 2,46 | 0,00% | - |
| 10.11.2025 | 2,47 | 2,73 | 2,41 | 2,46 | -7,17% | - |
| 06.11.2025 | 2,64 | 2,65 | 2,63 | 2,65 | -0,38% | - |
| 05.11.2025 | 2,64 | 2,81 | 2,60 | 2,66 | -0,75% | - |
| 04.11.2025 | 2,69 | 2,69 | 2,67 | 2,68 | -1,11% | - |
| 03.11.2025 | 2,80 | 2,85 | 2,68 | 2,71 | -9,67% | - |
| 31.10.2025 | 2,84 | 3,00 | 2,74 | 3,00 | 4,90% | - |
| 30.10.2025 | 2,89 | 2,92 | 2,81 | 2,86 | -1,72% | - |
| 29.10.2025 | 2,90 | 2,91 | 2,90 | 2,91 | -1,69% | - |
| 28.10.2025 | 2,95 | 3,04 | 2,93 | 2,96 | -0,34% | - |
| 27.10.2025 | 2,78 | 2,99 | 2,72 | 2,97 | 12,08% | - |
| 24.10.2025 | 2,64 | 2,65 | 2,63 | 2,65 | -2,93% | - |
| 23.10.2025 | 2,72 | 2,73 | 2,72 | 2,73 | -0,36% | - |
| 22.10.2025 | 2,74 | 2,75 | 2,74 | 2,74 | 2,24% | - |
| 21.10.2025 | 2,68 | 2,68 | 2,67 | 2,68 | 0,00% | - |
| 20.10.2025 | 2,63 | 2,78 | 2,63 | 2,68 | 3,88% | - |
| 17.10.2025 | 2,62 | 2,66 | 2,56 | 2,58 | -0,77% | - |
| 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% | - |