1,515€
3,06%
Echtzeit-Aktienkurs Health Catalyst
Bid:
Ask:
Aktienkurse zur Health Catalyst Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 5,44% | - |
| 23.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -3,92% | - |
| 22.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | - |
| 19.06.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -4,43% | - |
| 18.06.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 17.06.2026 | 1,51 | 1,56 | 1,51 | 1,56 | -0,64% | 6.714,00 |
| 16.06.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 15.06.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 15,71% | - |
| 12.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 2,94% | - |
| 11.06.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -6,21% | - |
| 10.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -5,23% | - |
| 09.06.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -9,47% | - |
| 08.06.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 11,18% | - |
| 05.06.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 33,33% | - |
| 04.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | - |
| 03.06.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -3,33% | - |
| 02.06.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -0,83% | - |
| 01.06.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,63% | - |
| 29.05.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 7,89% | - |
| 28.05.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 4,59% | - |
| 27.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | - |
| 26.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | - |
| 25.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -0,88% | - |
| 22.05.2026 | 1,12 | 1,15 | 1,11 | 1,13 | 4,63% | - |
| 21.05.2026 | 1,11 | 1,15 | 1,06 | 1,08 | -2,26% | - |
| 20.05.2026 | 1,10 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 19.05.2026 | 1,09 | 1,12 | 1,08 | 1,11 | 1,38% | - |
| 18.05.2026 | 1,02 | 1,12 | 1,02 | 1,09 | 9,27% | - |
| 15.05.2026 | 1,00 | 1,01 | 1,00 | 1,00 | -0,99% | - |
| 14.05.2026 | 1,15 | 1,16 | 0,99 | 1,01 | -13,52% | - |
| 13.05.2026 | 1,27 | 1,28 | 1,17 | 1,17 | -7,54% | - |
| 12.05.2026 | 1,26 | 1,35 | 1,18 | 1,26 | 3,28% | - |
| 11.05.2026 | 1,29 | 1,29 | 1,21 | 1,22 | -9,96% | - |
| 08.05.2026 | 1,36 | 1,36 | 1,35 | 1,36 | -0,73% | - |
| 07.05.2026 | 1,34 | 1,38 | 1,33 | 1,37 | 3,02% | - |
| 06.05.2026 | 1,37 | 1,39 | 1,29 | 1,33 | -2,93% | - |
| 05.05.2026 | 1,35 | 1,37 | 1,28 | 1,37 | -1,80% | - |
| 04.05.2026 | 1,24 | 1,51 | 1,22 | 1,39 | 29,91% | - |
| 30.04.2026 | 1,09 | 1,10 | 1,04 | 1,07 | -1,83% | - |
| 29.04.2026 | 1,15 | 1,19 | 1,07 | 1,09 | -2,24% | - |
| 28.04.2026 | 1,18 | 1,18 | 1,11 | 1,12 | -8,61% | - |
| 27.04.2026 | 1,18 | 1,25 | 1,13 | 1,22 | 5,17% | - |
| 24.04.2026 | 1,14 | 1,18 | 1,11 | 1,16 | 7,41% | - |
| 23.04.2026 | 1,12 | 1,12 | 1,06 | 1,08 | -2,70% | - |
| 22.04.2026 | 1,13 | 1,18 | 1,11 | 1,11 | -5,13% | - |
| 21.04.2026 | 1,08 | 1,18 | 1,06 | 1,17 | 5,41% | - |
| 20.04.2026 | 1,12 | 1,13 | 1,08 | 1,11 | 0,45% | - |
| 17.04.2026 | 1,08 | 1,16 | 1,07 | 1,11 | 10,78% | - |
| 16.04.2026 | 1,05 | 1,12 | 1,00 | 1,00 | -1,24% | - |
| 15.04.2026 | 0,95 | 1,03 | 0,95 | 1,01 | 8,89% | - |
| 14.04.2026 | 0,90 | 0,94 | 0,86 | 0,93 | 4,80% | - |
| 13.04.2026 | 0,85 | 0,89 | 0,84 | 0,89 | 2,91% | - |
| 10.04.2026 | 0,86 | 0,86 | 0,86 | 0,86 | 0,88% | - |
| 09.04.2026 | 0,88 | 0,91 | 0,83 | 0,85 | -8,09% | - |
| 08.04.2026 | 0,96 | 0,99 | 0,93 | 0,93 | -3,89% | - |
| 07.04.2026 | 1,00 | 1,11 | 0,96 | 0,97 | -5,39% | - |
| 02.04.2026 | 1,00 | 1,03 | 0,96 | 1,02 | -2,86% | - |
| 01.04.2026 | 1,11 | 1,12 | 1,00 | 1,05 | -0,94% | - |
| 31.03.2026 | 1,04 | 1,07 | 1,03 | 1,06 | -0,93% | - |
| 30.03.2026 | 0,96 | 1,07 | 0,95 | 1,07 | 13,53% | - |
| 27.03.2026 | 0,95 | 0,95 | 0,94 | 0,94 | -0,79% | - |
| 26.03.2026 | 0,94 | 0,97 | 0,93 | 0,95 | -0,52% | - |
| 25.03.2026 | 0,96 | 1,00 | 0,93 | 0,96 | -2,55% | - |
| 24.03.2026 | 1,06 | 1,07 | 0,97 | 0,98 | -7,55% | - |
| 23.03.2026 | 1,04 | 1,10 | 1,04 | 1,06 | 1,92% | - |
| 20.03.2026 | 1,06 | 1,06 | 1,00 | 1,04 | 0,00% | - |
| 19.03.2026 | 1,01 | 1,05 | 0,98 | 1,04 | 4,79% | - |
| 18.03.2026 | 1,04 | 1,08 | 0,91 | 0,99 | -5,48% | - |
| 17.03.2026 | 1,06 | 1,09 | 1,03 | 1,05 | -3,67% | - |
| 16.03.2026 | 1,18 | 1,23 | 1,09 | 1,09 | -10,66% | - |
| 13.03.2026 | 1,35 | 1,61 | 1,05 | 1,22 | -21,54% | - |
| 12.03.2026 | 1,61 | 1,64 | 1,55 | 1,56 | 0,65% | - |
| 11.03.2026 | 1,57 | 1,61 | 1,53 | 1,55 | -3,13% | - |
| 10.03.2026 | 1,62 | 1,67 | 1,59 | 1,60 | 0,31% | - |
| 09.03.2026 | 1,66 | 1,68 | 1,59 | 1,59 | -3,93% | - |
| 06.03.2026 | 1,67 | 1,67 | 1,57 | 1,66 | 0,91% | - |
| 05.03.2026 | 1,68 | 1,72 | 1,59 | 1,64 | 4,79% | - |
| 04.03.2026 | 1,48 | 1,57 | 1,47 | 1,57 | 11,39% | - |
| 03.03.2026 | 1,43 | 1,45 | 1,39 | 1,41 | 1,08% | - |
| 02.03.2026 | 1,36 | 1,43 | 1,34 | 1,39 | -5,12% | - |
| 27.02.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -1,68% | - |
| 26.02.2026 | 1,51 | 1,54 | 1,48 | 1,49 | -1,00% | - |
| 25.02.2026 | 1,47 | 1,53 | 1,44 | 1,51 | -1,95% | - |
| 24.02.2026 | 1,45 | 1,57 | 1,44 | 1,54 | 4,42% | - |
| 23.02.2026 | 1,51 | 1,55 | 1,45 | 1,47 | -6,96% | - |
| 20.02.2026 | 1,59 | 1,59 | 1,56 | 1,58 | -2,17% | - |
| 19.02.2026 | 1,50 | 1,62 | 1,45 | 1,62 | 11,00% | - |
| 18.02.2026 | 1,46 | 1,50 | 1,42 | 1,46 | -5,21% | - |
| 17.02.2026 | 1,55 | 1,57 | 1,51 | 1,54 | -1,29% | - |
| 16.02.2026 | 1,56 | 1,56 | 1,55 | 1,56 | 0,00% | - |
| 13.02.2026 | 1,55 | 1,56 | 1,55 | 1,56 | -0,64% | - |
| 12.02.2026 | 1,69 | 1,69 | 1,57 | 1,57 | -8,75% | - |
| 11.02.2026 | 1,74 | 1,76 | 1,70 | 1,72 | -3,92% | - |
| 10.02.2026 | 1,82 | 1,84 | 1,76 | 1,79 | 1,42% | - |
| 09.02.2026 | 1,82 | 1,82 | 1,72 | 1,76 | -1,40% | - |
| 06.02.2026 | 1,78 | 1,79 | 1,77 | 1,79 | -1,11% | - |
| 05.02.2026 | 1,84 | 1,93 | 1,77 | 1,81 | -5,25% | - |
| 04.02.2026 | 1,85 | 1,93 | 1,85 | 1,91 | 3,53% | - |
| 03.02.2026 | 1,95 | 1,99 | 1,84 | 1,84 | -4,17% | - |
| 02.02.2026 | 1,80 | 1,92 | 1,80 | 1,92 | 6,08% | - |