1,789$
-3,82%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 1,83 | 1,89 | 1,77 | 1,79 | -3,76% | 550.959,00 |
| 11.03.2026 | 1,88 | 1,89 | 1,76 | 1,86 | 2,20% | 424.776,00 |
| 10.03.2026 | 1,92 | 1,92 | 1,79 | 1,82 | -4,71% | 513,00 |
| 09.03.2026 | 1,91 | 1,92 | 1,83 | 1,91 | -2,05% | 501.134,00 |
| 06.03.2026 | 1,86 | 1,96 | 1,82 | 1,95 | 1,04% | 773.211,00 |
| 05.03.2026 | 1,92 | 2,00 | 1,86 | 1,93 | -1,03% | 780.345,00 |
| 04.03.2026 | 1,72 | 1,96 | 1,70 | 1,95 | 13,37% | 1.140.915,00 |
| 03.03.2026 | 1,60 | 1,75 | 1,60 | 1,72 | 2,38% | 1.585.204,00 |
| 02.03.2026 | 1,59 | 1,74 | 1,56 | 1,68 | 3,70% | 1.536.079,00 |
| 27.02.2026 | 1,72 | 1,73 | 1,61 | 1,62 | -7,43% | 1.089.399,00 |
| 26.02.2026 | 1,80 | 1,85 | 1,71 | 1,75 | -2,23% | 1.147.664,00 |
| 25.02.2026 | 1,74 | 1,82 | 1,70 | 1,79 | 3,47% | 884.068,00 |
| 24.02.2026 | 1,71 | 1,85 | 1,70 | 1,73 | 1,76% | 951.043,00 |
| 23.02.2026 | 1,79 | 1,80 | 1,69 | 1,70 | -5,03% | 846.123,00 |
| 20.02.2026 | 1,85 | 1,94 | 1,78 | 1,79 | -3,76% | 769.664,00 |
| 19.02.2026 | 1,76 | 1,94 | 1,70 | 1,86 | 5,08% | 1.627.473,00 |
| 18.02.2026 | 1,74 | 1,80 | 1,67 | 1,77 | 2,31% | 1.653.895,00 |
| 17.02.2026 | 1,85 | 1,85 | 1,72 | 1,73 | -5,98% | 1.439.484,00 |
| 13.02.2026 | 1,85 | 1,91 | 1,80 | 1,84 | 0,00% | 1.031.696,00 |
| 12.02.2026 | 2,00 | 2,01 | 1,83 | 1,84 | -7,54% | 1.071.901,00 |
| 11.02.2026 | 2,09 | 2,09 | 1,97 | 1,99 | -3,40% | 1.193.598,00 |
| 10.02.2026 | 2,17 | 2,18 | 2,05 | 2,06 | -4,63% | 1.060.431,00 |
| 09.02.2026 | 2,15 | 2,17 | 2,04 | 2,16 | 0,47% | 489.940,00 |
| 06.02.2026 | 2,13 | 2,18 | 2,04 | 2,15 | 2,87% | 984.066,00 |
| 05.02.2026 | 2,15 | 2,20 | 2,08 | 2,09 | -3,69% | 905.520,00 |
| 04.02.2026 | 2,18 | 2,33 | 2,16 | 2,17 | -0,46% | 942.163,00 |
| 03.02.2026 | 2,30 | 2,34 | 2,11 | 2,18 | -5,22% | 721.684,00 |
| 02.02.2026 | 2,13 | 2,37 | 2,13 | 2,30 | 6,98% | 722.937,00 |
| 30.01.2026 | 2,16 | 2,18 | 2,11 | 2,15 | -0,46% | 1.006.895,00 |
| 29.01.2026 | 2,20 | 2,25 | 2,12 | 2,16 | -1,37% | 440.563,00 |
| 28.01.2026 | 2,23 | 2,27 | 2,17 | 2,19 | -1,35% | 564.908,00 |
| 27.01.2026 | 2,21 | 2,23 | 2,16 | 2,22 | 0,45% | 674.500,00 |
| 26.01.2026 | 2,24 | 2,24 | 2,20 | 2,21 | -1,78% | 325.661,00 |
| 23.01.2026 | 2,35 | 2,36 | 2,22 | 2,25 | -4,66% | 662.876,00 |
| 22.01.2026 | 2,29 | 2,45 | 2,29 | 2,36 | 2,61% | 550.783,00 |
| 21.01.2026 | 2,24 | 2,30 | 2,21 | 2,30 | 4,07% | 715.290,00 |
| 20.01.2026 | 2,26 | 2,28 | 2,19 | 2,21 | -3,66% | 668.612,00 |
| 19.01.2026 | 2,29 | 2,29 | 2,29 | 2,29 | -0,69% | - |
| 16.01.2026 | 2,36 | 2,40 | 2,27 | 2,31 | -1,28% | 724.610,00 |
| 15.01.2026 | 2,31 | 2,42 | 2,28 | 2,34 | 1,30% | 619.268,00 |
| 14.01.2026 | 2,40 | 2,42 | 2,31 | 2,31 | -3,75% | 668.182,00 |
| 13.01.2026 | 2,47 | 2,50 | 2,34 | 2,40 | -2,44% | 619.467,00 |
| 12.01.2026 | 2,44 | 2,47 | 2,37 | 2,46 | -0,40% | 341.963,00 |
| 09.01.2026 | 2,46 | 2,51 | 2,37 | 2,47 | 0,82% | 385.108,00 |
| 08.01.2026 | 2,45 | 2,51 | 2,44 | 2,45 | -2,00% | 442.566,00 |
| 07.01.2026 | 2,39 | 2,50 | 2,32 | 2,50 | 5,04% | 553.324,00 |
| 06.01.2026 | 2,28 | 2,39 | 2,26 | 2,38 | 4,62% | 536.537,00 |
| 05.01.2026 | 2,28 | 2,33 | 2,23 | 2,28 | -0,22% | 543.495,00 |
| 02.01.2026 | 2,39 | 2,42 | 2,25 | 2,28 | -4,60% | 539.454,00 |
| 31.12.2025 | 2,37 | 2,40 | 2,34 | 2,39 | 0,42% | 590.491,00 |
| 30.12.2025 | 2,51 | 2,53 | 2,37 | 2,38 | -5,56% | 793.335,00 |
| 29.12.2025 | 2,40 | 2,54 | 2,39 | 2,52 | 4,13% | 658.547,00 |
| 26.12.2025 | 2,39 | 2,48 | 2,36 | 2,42 | 1,68% | 287.196,00 |
| 24.12.2025 | 2,34 | 2,41 | 2,33 | 2,38 | 1,28% | 274.702,00 |
| 23.12.2025 | 2,42 | 2,45 | 2,32 | 2,35 | -3,69% | 862.952,00 |
| 22.12.2025 | 2,39 | 2,49 | 2,39 | 2,44 | 3,39% | 554.086,00 |
| 19.12.2025 | 2,36 | 2,39 | 2,32 | 2,36 | 0,00% | 644.107,00 |
| 18.12.2025 | 2,50 | 2,50 | 2,35 | 2,36 | -1,67% | 546.633,00 |
| 17.12.2025 | 2,44 | 2,51 | 2,37 | 2,40 | -1,44% | 398.020,00 |
| 16.12.2025 | 2,39 | 2,45 | 2,35 | 2,44 | 3,62% | 557.968,00 |
| 15.12.2025 | 2,50 | 2,50 | 2,33 | 2,35 | -4,47% | 945.400,00 |
| 12.12.2025 | 2,56 | 2,62 | 2,44 | 2,46 | -3,91% | 624.011,00 |
| 11.12.2025 | 2,64 | 2,66 | 2,53 | 2,56 | -3,03% | 808.711,00 |
| 10.12.2025 | 2,59 | 2,69 | 2,55 | 2,64 | 1,15% | 619.968,00 |
| 09.12.2025 | 2,63 | 2,69 | 2,58 | 2,61 | -1,69% | 493.261,00 |
| 08.12.2025 | 2,64 | 2,69 | 2,59 | 2,66 | 2,12% | 413.145,00 |
| 05.12.2025 | 2,69 | 2,71 | 2,59 | 2,60 | -3,35% | 427.311,00 |
| 04.12.2025 | 2,70 | 2,75 | 2,66 | 2,69 | -1,10% | 398.993,00 |
| 03.12.2025 | 2,78 | 2,89 | 2,63 | 2,72 | -1,45% | 786.131,00 |
| 02.12.2025 | 2,92 | 2,94 | 2,76 | 2,76 | -5,32% | 1.235.366,00 |
| 01.12.2025 | 2,91 | 3,01 | 2,82 | 2,92 | -2,51% | 1.301.189,00 |
| 28.11.2025 | 2,92 | 3,03 | 2,92 | 2,99 | 2,40% | 386.501,00 |
| 26.11.2025 | 2,75 | 2,95 | 2,71 | 2,92 | 5,42% | 1.002.748,00 |
| 25.11.2025 | 2,51 | 2,78 | 2,50 | 2,77 | 10,14% | 983.974,00 |
| 24.11.2025 | 2,36 | 2,62 | 2,24 | 2,52 | 7,02% | 1.151.311,00 |
| 21.11.2025 | 2,03 | 2,41 | 2,03 | 2,35 | 15,76% | 939.000,00 |
| 20.11.2025 | 2,15 | 2,19 | 2,02 | 2,03 | -4,25% | 742.136,00 |
| 19.11.2025 | 2,18 | 2,25 | 2,07 | 2,12 | -2,30% | 528.819,00 |
| 18.11.2025 | 2,23 | 2,34 | 2,17 | 2,17 | -3,56% | 563.234,00 |
| 17.11.2025 | 2,27 | 2,36 | 2,16 | 2,25 | -0,66% | 794.314,00 |
| 14.11.2025 | 2,28 | 2,33 | 2,22 | 2,27 | -3,62% | 688.399,00 |
| 13.11.2025 | 2,46 | 2,55 | 2,20 | 2,35 | -4,47% | 1.732.891,00 |
| 12.11.2025 | 2,68 | 2,69 | 2,44 | 2,46 | -8,21% | 1.079.029,00 |
| 11.11.2025 | 3,08 | 3,36 | 2,61 | 2,68 | -6,13% | 964.154,00 |
| 10.11.2025 | 2,85 | 2,93 | 2,79 | 2,86 | 0,88% | 991.277,00 |
| 07.11.2025 | 2,94 | 2,95 | 2,80 | 2,83 | -4,55% | 478.571,00 |
| 06.11.2025 | 3,04 | 3,04 | 2,86 | 2,97 | -2,63% | 636.273,00 |
| 05.11.2025 | 3,04 | 3,10 | 2,99 | 3,05 | 0,50% | 395.750,00 |
| 04.11.2025 | 3,06 | 3,16 | 3,02 | 3,03 | -3,50% | 672.137,00 |
| 03.11.2025 | 3,24 | 3,36 | 3,04 | 3,14 | -2,79% | 453.177,00 |
| 31.10.2025 | 3,26 | 3,32 | 3,18 | 3,23 | -1,52% | 472.387,00 |
| 30.10.2025 | 3,30 | 3,37 | 3,21 | 3,28 | -1,80% | 417.887,00 |
| 29.10.2025 | 3,38 | 3,62 | 3,28 | 3,34 | -1,18% | 1.058.453,00 |
| 28.10.2025 | 3,44 | 3,55 | 3,35 | 3,38 | -2,31% | 778.423,00 |
| 27.10.2025 | 3,24 | 3,49 | 3,19 | 3,46 | 6,79% | 940.041,00 |
| 24.10.2025 | 3,13 | 3,25 | 3,09 | 3,24 | 5,49% | 362.067,00 |
| 23.10.2025 | 3,14 | 3,15 | 3,06 | 3,07 | -2,80% | - |
| 22.10.2025 | 3,18 | 3,21 | 3,10 | 3,16 | -0,63% | 296.074,00 |
| 21.10.2025 | 3,12 | 3,22 | 3,05 | 3,18 | 1,92% | 398.668,00 |
| 20.10.2025 | 3,10 | 3,24 | 3,06 | 3,12 | 2,82% | 564.776,00 |