2,620€
10,55%
Echtzeit-Aktienkurs Health Catalyst
Bid:
Ask:
Aktienkurse zur Health Catalyst Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,49 | 2,62 | 2,44 | 2,60 | 9,70% | - |
| 14.10.2025 | 2,33 | 2,37 | 2,28 | 2,37 | 0,42% | - |
| 13.10.2025 | 2,30 | 2,38 | 2,29 | 2,36 | 0,00% | - |
| 10.10.2025 | 2,41 | 2,44 | 2,36 | 2,36 | -3,28% | - |
| 09.10.2025 | 2,45 | 2,52 | 2,41 | 2,44 | -1,61% | - |
| 08.10.2025 | 2,45 | 2,61 | 2,39 | 2,48 | -1,59% | - |
| 07.10.2025 | 2,53 | 2,56 | 2,50 | 2,52 | -0,79% | - |
| 06.10.2025 | 2,53 | 2,63 | 2,47 | 2,54 | 6,28% | - |
| 03.10.2025 | 2,39 | 2,40 | 2,39 | 2,39 | 1,27% | - |
| 02.10.2025 | 2,40 | 2,41 | 2,33 | 2,36 | -1,67% | - |
| 01.10.2025 | 2,40 | 2,45 | 2,38 | 2,40 | -2,44% | - |
| 30.09.2025 | 2,48 | 2,51 | 2,43 | 2,46 | 1,65% | - |
| 29.09.2025 | 2,40 | 2,44 | 2,35 | 2,42 | 0,83% | - |
| 26.09.2025 | 2,41 | 2,41 | 2,40 | 2,40 | 2,56% | - |
| 25.09.2025 | 2,43 | 2,45 | 2,33 | 2,34 | -4,10% | - |
| 24.09.2025 | 2,42 | 2,49 | 2,41 | 2,44 | -3,94% | - |
| 23.09.2025 | 2,51 | 2,55 | 2,49 | 2,54 | 3,25% | - |
| 22.09.2025 | 2,45 | 2,48 | 2,40 | 2,46 | -3,91% | - |
| 19.09.2025 | 2,56 | 2,59 | 2,55 | 2,56 | 5,79% | - |
| 18.09.2025 | 2,39 | 2,45 | 2,39 | 2,42 | -3,97% | - |
| 17.09.2025 | 2,44 | 2,52 | 2,43 | 2,52 | 2,44% | - |
| 16.09.2025 | 2,55 | 2,57 | 2,45 | 2,46 | -3,15% | - |
| 15.09.2025 | 2,68 | 2,69 | 2,54 | 2,54 | -7,97% | - |
| 12.09.2025 | 2,75 | 2,76 | 2,70 | 2,76 | -1,08% | - |
| 11.09.2025 | 2,80 | 2,82 | 2,75 | 2,79 | -0,36% | - |
| 10.09.2025 | 2,90 | 2,92 | 2,78 | 2,80 | -0,71% | - |
| 09.09.2025 | 2,88 | 2,91 | 2,81 | 2,82 | -1,40% | - |
| 08.09.2025 | 2,88 | 2,89 | 2,80 | 2,86 | 1,42% | - |
| 05.09.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 04.09.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -5,48% | - |
| 03.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 02.09.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 01.09.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -7,74% | - |
| 29.08.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 28.08.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 4,67% | - |
| 27.08.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 9,49% | - |
| 26.08.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 2,24% | - |
| 25.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 5,51% | - |
| 22.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 21.08.2025 | 2,51 | 2,56 | 2,48 | 2,54 | 3,25% | - |
| 20.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 19.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 18.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 15.08.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -9,85% | - |
| 14.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 8,20% | - |
| 13.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 10,91% | - |
| 12.08.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 11.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -12,78% | - |
| 08.08.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -15,82% | - |
| 07.08.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 06.08.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 4,61% | - |
| 05.08.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | - |
| 04.08.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -4,58% | - |
| 01.08.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -2,55% | - |
| 31.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | -4,27% | - |
| 30.07.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -4,09% | - |
| 29.07.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 6,87% | - |
| 28.07.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | - |
| 25.07.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -4,82% | - |
| 24.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 2,47% | - |
| 23.07.2025 | 3,24 | 3,24 | 3,24 | 3,24 | 1,89% | - |
| 22.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 5,30% | - |
| 21.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | - |
| 18.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 17.07.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,95% | - |
| 16.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -3,75% | - |
| 15.07.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 14.07.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -3,05% | - |
| 11.07.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |
| 10.07.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,60% | - |
| 09.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 1,84% | - |
| 08.07.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -1,81% | - |
| 07.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 04.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 03.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,00% | - |
| 02.07.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 7,79% | - |
| 01.07.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 30.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 27.06.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 26.06.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 0,65% | - |
| 25.06.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 24.06.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 23.06.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 20.06.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 19.06.2025 | 3,06 | 3,06 | 3,06 | 3,06 | -4,38% | - |
| 18.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 17.06.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 16.06.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 13.06.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -3,61% | - |
| 12.06.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -5,14% | - |
| 11.06.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -1,13% | - |
| 10.06.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 0,00% | - |
| 09.06.2025 | 3,54 | 3,54 | 3,54 | 3,54 | 5,99% | - |
| 06.06.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,34% | - |
| 05.06.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,84% | - |
| 04.06.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 7,32% | - |
| 03.06.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,20% | - |
| 02.06.2025 | 3,28 | 3,32 | 3,28 | 3,32 | 1,84% | 52,00 |
| 30.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | - |
| 29.05.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |