4,158$
-0,53%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 4,23 | 4,29 | 4,13 | 4,16 | -0,36% | - |
| 08.05.2025 | 4,82 | 5,06 | 4,17 | 4,18 | 5,29% | 1.029.594,00 |
| 07.05.2025 | 4,12 | 4,22 | 3,80 | 3,97 | -2,46% | 889.001,00 |
| 06.05.2025 | 3,99 | 4,13 | 3,95 | 4,07 | 0,00% | 561.165,00 |
| 05.05.2025 | 4,15 | 4,16 | 4,06 | 4,07 | -2,86% | 284.734,00 |
| 02.05.2025 | 4,04 | 4,24 | 4,03 | 4,19 | 5,01% | 520.454,00 |
| 01.05.2025 | 4,01 | 4,09 | 3,91 | 3,99 | 1,01% | 310.401,00 |
| 30.04.2025 | 3,98 | 4,02 | 3,90 | 3,95 | -2,95% | 345.796,00 |
| 29.04.2025 | 4,00 | 4,15 | 3,97 | 4,07 | 0,25% | 517.107,00 |
| 28.04.2025 | 4,10 | 4,21 | 3,92 | 4,06 | -0,98% | 392.165,00 |
| 25.04.2025 | 3,96 | 4,11 | 3,93 | 4,10 | 3,02% | 600.761,00 |
| 24.04.2025 | 3,98 | 4,11 | 3,92 | 3,98 | 1,79% | 598.459,00 |
| 23.04.2025 | 3,81 | 4,07 | 3,81 | 3,91 | 6,83% | 881.086,00 |
| 22.04.2025 | 3,63 | 3,81 | 3,60 | 3,66 | 2,23% | 570.577,00 |
| 21.04.2025 | 3,79 | 3,81 | 3,56 | 3,58 | -6,77% | 371.617,00 |
| 17.04.2025 | 3,72 | 3,89 | 3,61 | 3,84 | 2,40% | 465.545,00 |
| 16.04.2025 | 3,62 | 3,75 | 3,56 | 3,75 | 1,35% | 575.681,00 |
| 15.04.2025 | 3,83 | 3,93 | 3,67 | 3,70 | -3,65% | 412.363,00 |
| 14.04.2025 | 4,02 | 4,31 | 3,75 | 3,84 | -2,29% | 412.824,00 |
| 11.04.2025 | 3,82 | 3,96 | 3,63 | 3,93 | 2,61% | 437.085,00 |
| 10.04.2025 | 3,89 | 3,89 | 3,70 | 3,83 | -4,73% | 589.658,00 |
| 09.04.2025 | 3,70 | 4,13 | 3,60 | 4,02 | 5,24% | 1.046.467,00 |
| 08.04.2025 | 4,05 | 4,10 | 3,73 | 3,82 | -4,38% | 689.461,00 |
| 07.04.2025 | 3,78 | 4,20 | 3,75 | 4,00 | -0,37% | 539.204,00 |
| 04.04.2025 | 4,01 | 4,18 | 3,72 | 4,01 | -3,14% | 940.054,00 |
| 03.04.2025 | 4,18 | 4,26 | 4,05 | 4,14 | -6,97% | 526.803,00 |
| 02.04.2025 | 4,24 | 4,48 | 4,23 | 4,45 | 2,77% | 441.113,00 |
| 01.04.2025 | 4,57 | 4,64 | 4,32 | 4,33 | -4,52% | 614.253,00 |
| 31.03.2025 | 4,45 | 4,58 | 4,33 | 4,54 | -0,33% | 686.072,00 |
| 28.03.2025 | 4,56 | 4,61 | 4,33 | 4,55 | -1,09% | 884.330,00 |
| 27.03.2025 | 4,51 | 4,67 | 4,41 | 4,60 | 1,55% | 669.832,00 |
| 26.03.2025 | 4,51 | 4,64 | 4,32 | 4,53 | 1,34% | 784.255,00 |
| 25.03.2025 | 4,46 | 4,54 | 4,30 | 4,47 | 0,22% | 468.533,00 |
| 24.03.2025 | 4,51 | 4,68 | 4,43 | 4,46 | 1,13% | 541.766,00 |
| 21.03.2025 | 4,26 | 4,47 | 4,20 | 4,41 | 1,85% | 737.278,00 |
| 20.03.2025 | 4,44 | 4,52 | 4,32 | 4,33 | -3,99% | 415.786,00 |
| 19.03.2025 | 4,46 | 4,63 | 4,36 | 4,51 | 1,35% | 842.213,00 |
| 18.03.2025 | 4,37 | 4,60 | 4,34 | 4,45 | 0,00% | 842.848,00 |
| 17.03.2025 | 4,15 | 4,51 | 4,15 | 4,45 | 7,49% | 673.160,00 |
| 14.03.2025 | 4,13 | 4,18 | 4,05 | 4,14 | 0,73% | 307.047,00 |
| 13.03.2025 | 4,64 | 4,64 | 4,10 | 4,11 | -7,22% | 505.148,00 |
| 12.03.2025 | 4,23 | 4,48 | 4,23 | 4,43 | 6,24% | 810.080,00 |
| 11.03.2025 | 4,01 | 4,19 | 3,90 | 4,17 | 4,91% | 775.146,00 |
| 10.03.2025 | 4,29 | 4,29 | 3,85 | 3,98 | -7,34% | 1.010.415,00 |
| 07.03.2025 | 4,43 | 4,51 | 4,28 | 4,29 | -3,16% | 802.472,00 |
| 06.03.2025 | 4,38 | 4,72 | 4,38 | 4,43 | -2,64% | 1.496.366,00 |
| 05.03.2025 | 4,51 | 4,60 | 4,39 | 4,55 | 0,66% | 940.780,00 |
| 04.03.2025 | 4,49 | 4,71 | 4,33 | 4,52 | -1,85% | 1.387.008,00 |
| 03.03.2025 | 4,66 | 4,73 | 4,28 | 4,61 | -1,39% | 1.850.502,00 |
| 28.02.2025 | 4,39 | 4,72 | 4,22 | 4,67 | 6,50% | 2.010.818,00 |
| 27.02.2025 | 4,75 | 4,96 | 3,76 | 4,39 | -11,23% | 2.137.314,00 |
| 26.02.2025 | 4,93 | 5,09 | 4,89 | 4,94 | 0,00% | 768.185,00 |
| 25.02.2025 | 5,07 | 5,07 | 4,76 | 4,94 | -1,20% | 779.430,00 |
| 24.02.2025 | 5,25 | 5,25 | 4,96 | 5,00 | -4,40% | 1.050.392,00 |
| 21.02.2025 | 5,49 | 5,49 | 5,20 | 5,23 | -2,97% | 633.012,00 |
| 20.02.2025 | 5,50 | 5,56 | 5,36 | 5,39 | -2,88% | 456.934,00 |
| 19.02.2025 | 5,35 | 5,56 | 5,25 | 5,55 | 2,78% | 857.506,00 |
| 18.02.2025 | 5,50 | 5,53 | 5,33 | 5,40 | -0,26% | 840.814,00 |
| 17.02.2025 | 5,37 | 5,41 | 5,37 | 5,41 | -0,11% | - |
| 14.02.2025 | 5,50 | 5,68 | 5,41 | 5,42 | -2,34% | 645.369,00 |
| 13.02.2025 | 5,50 | 5,58 | 5,42 | 5,55 | 2,02% | 566.420,00 |
| 12.02.2025 | 5,41 | 5,62 | 5,40 | 5,44 | -1,09% | 873.852,00 |
| 11.02.2025 | 5,62 | 5,67 | 5,45 | 5,50 | -4,35% | 572.728,00 |
| 10.02.2025 | 5,75 | 5,86 | 5,63 | 5,75 | 0,88% | 516.478,00 |
| 07.02.2025 | 5,55 | 5,73 | 5,48 | 5,70 | 3,83% | 971.564,00 |
| 06.02.2025 | 5,89 | 5,89 | 5,42 | 5,49 | -6,79% | 722.315,00 |
| 05.02.2025 | 5,62 | 5,90 | 5,58 | 5,89 | 4,80% | 663.923,00 |
| 04.02.2025 | 5,48 | 5,66 | 5,47 | 5,62 | 2,74% | 679.937,00 |
| 03.02.2025 | 5,49 | 5,58 | 5,32 | 5,47 | -2,84% | 566.590,00 |
| 31.01.2025 | 5,55 | 5,69 | 5,46 | 5,63 | 1,99% | 951.845,00 |
| 30.01.2025 | 5,67 | 5,81 | 5,47 | 5,52 | -1,95% | 938.432,00 |
| 29.01.2025 | 5,81 | 5,84 | 5,62 | 5,63 | -2,93% | 503.320,00 |
| 28.01.2025 | 5,67 | 5,83 | 5,60 | 5,80 | 2,11% | 585.798,00 |
| 27.01.2025 | 5,80 | 5,92 | 5,55 | 5,68 | -1,56% | 682.956,00 |
| 24.01.2025 | 5,82 | 5,92 | 5,74 | 5,77 | -0,35% | 480.716,00 |
| 23.01.2025 | 5,53 | 5,79 | 5,42 | 5,79 | 3,21% | 770.580,00 |
| 22.01.2025 | 5,58 | 5,80 | 5,54 | 5,61 | -1,23% | 820.948,00 |
| 21.01.2025 | 5,50 | 5,93 | 5,50 | 5,68 | 3,46% | 1.360.830,00 |
| 17.01.2025 | 5,53 | 5,66 | 5,35 | 5,49 | -0,18% | 1.776.096,00 |
| 16.01.2025 | 5,77 | 5,83 | 5,48 | 5,50 | -4,51% | 1.157.402,00 |
| 15.01.2025 | 6,08 | 6,11 | 5,67 | 5,76 | -2,37% | 1.529.852,00 |
| 14.01.2025 | 6,56 | 6,60 | 5,84 | 5,90 | -9,09% | 1.107.750,00 |
| 13.01.2025 | 6,81 | 7,20 | 6,37 | 6,49 | -5,81% | 687.646,00 |
| 10.01.2025 | 7,13 | 7,25 | 6,85 | 6,89 | -6,39% | 477.500,00 |
| 08.01.2025 | 7,27 | 7,44 | 6,86 | 7,36 | 5,44% | 780.114,00 |
| 07.01.2025 | 7,40 | 7,56 | 6,83 | 6,98 | -5,68% | 663.042,00 |
| 06.01.2025 | 7,40 | 7,65 | 7,37 | 7,40 | -0,27% | 613.892,00 |
| 03.01.2025 | 7,36 | 7,52 | 7,18 | 7,42 | 1,16% | 409.605,00 |
| 02.01.2025 | 7,07 | 7,47 | 7,07 | 7,34 | 3,75% | 338.216,00 |
| 31.12.2024 | 7,04 | 7,29 | 6,93 | 7,07 | 0,86% | 445.136,00 |
| 30.12.2024 | 6,99 | 7,04 | 6,72 | 7,01 | -0,99% | 506.761,00 |
| 27.12.2024 | 7,05 | 7,20 | 6,78 | 7,08 | -0,14% | 560.524,00 |
| 26.12.2024 | 6,85 | 7,10 | 6,80 | 7,09 | 2,75% | 601.703,00 |
| 24.12.2024 | 6,91 | 6,97 | 6,78 | 6,90 | -0,58% | 185.734,00 |
| 23.12.2024 | 7,06 | 7,14 | 6,85 | 6,94 | -2,12% | 462.649,00 |
| 20.12.2024 | 6,84 | 7,25 | 6,75 | 7,09 | 1,72% | 937.597,00 |
| 19.12.2024 | 7,45 | 7,45 | 6,96 | 6,97 | -4,26% | 836.247,00 |
| 18.12.2024 | 7,65 | 8,00 | 7,14 | 7,28 | -4,84% | 581.460,00 |
| 17.12.2024 | 7,80 | 7,93 | 7,58 | 7,65 | -2,55% | 337.010,00 |
| 16.12.2024 | 7,95 | 8,00 | 7,76 | 7,85 | -1,75% | 501.700,00 |