6,957$
-1,04%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 7,00 | 7,01 | 6,86 | 6,96 | -1,04% | - |
| 16.05.2024 | 6,76 | 7,06 | 6,72 | 7,03 | 3,69% | 519.564,00 |
| 15.05.2024 | 7,00 | 7,07 | 6,63 | 6,78 | -0,88% | 514.816,00 |
| 14.05.2024 | 6,90 | 7,19 | 6,67 | 6,84 | 0,74% | 786.619,00 |
| 13.05.2024 | 6,54 | 6,91 | 6,48 | 6,79 | 5,93% | 741.984,00 |
| 10.05.2024 | 6,38 | 7,11 | 6,20 | 6,41 | -3,90% | 1.206.714,00 |
| 09.05.2024 | 6,66 | 6,73 | 6,40 | 6,67 | 0,30% | 1.194.807,00 |
| 08.05.2024 | 6,66 | 6,68 | 6,37 | 6,65 | -2,06% | 959.335,00 |
| 07.05.2024 | 6,95 | 6,97 | 6,57 | 6,79 | -2,44% | 641.128,00 |
| 06.05.2024 | 6,57 | 7,00 | 6,49 | 6,96 | 7,40% | 775.352,00 |
| 03.05.2024 | 6,67 | 6,80 | 6,36 | 6,48 | -0,77% | 350.508,00 |
| 02.05.2024 | 6,43 | 6,62 | 6,16 | 6,53 | 3,49% | 814.394,00 |
| 01.05.2024 | 6,23 | 6,46 | 6,17 | 6,31 | 1,45% | 419.289,00 |
| 30.04.2024 | 6,24 | 6,48 | 6,12 | 6,22 | -1,89% | 1.021.398,00 |
| 29.04.2024 | 6,07 | 6,37 | 6,07 | 6,34 | 5,14% | 926.159,00 |
| 26.04.2024 | 5,61 | 6,07 | 5,53 | 6,03 | 7,68% | 692.662,00 |
| 25.04.2024 | 5,95 | 5,95 | 5,55 | 5,60 | -7,13% | 699.349,00 |
| 24.04.2024 | 5,70 | 6,06 | 5,57 | 6,03 | 7,68% | 781.634,00 |
| 23.04.2024 | 5,51 | 5,69 | 5,45 | 5,60 | 0,90% | 493.212,00 |
| 22.04.2024 | 5,64 | 5,84 | 5,49 | 5,55 | -0,54% | 601.349,00 |
| 19.04.2024 | 5,65 | 5,68 | 5,51 | 5,58 | -2,11% | 563.701,00 |
| 18.04.2024 | 5,61 | 5,81 | 5,54 | 5,70 | 1,42% | 465.587,00 |
| 17.04.2024 | 5,56 | 5,73 | 5,52 | 5,62 | 1,63% | 585.287,00 |
| 16.04.2024 | 5,61 | 5,67 | 5,51 | 5,53 | -2,47% | 516.914,00 |
| 15.04.2024 | 6,11 | 6,12 | 5,64 | 5,67 | -6,90% | 1.080.689,00 |
| 12.04.2024 | 6,33 | 6,38 | 5,99 | 6,09 | -4,84% | 370.935,00 |
| 11.04.2024 | 6,32 | 6,41 | 6,21 | 6,40 | 2,73% | 461.596,00 |
| 10.04.2024 | 6,27 | 6,42 | 6,06 | 6,23 | -6,74% | 1.066.107,00 |
| 09.04.2024 | 6,61 | 6,90 | 6,55 | 6,68 | 1,21% | 872.934,00 |
| 08.04.2024 | 6,67 | 6,72 | 6,53 | 6,60 | 0,30% | 517.960,00 |
| 05.04.2024 | 6,59 | 6,74 | 6,52 | 6,58 | -1,20% | 676.692,00 |
| 04.04.2024 | 6,79 | 6,95 | 6,65 | 6,66 | -0,45% | 464.049,00 |
| 03.04.2024 | 6,90 | 6,91 | 6,66 | 6,69 | -3,74% | 459.816,00 |
| 02.04.2024 | 7,20 | 7,27 | 6,91 | 6,95 | -4,53% | 664.873,00 |
| 01.04.2024 | 7,57 | 7,57 | 7,27 | 7,28 | -3,32% | 321.599,00 |
| 28.03.2024 | 7,47 | 7,74 | 7,47 | 7,53 | 1,21% | 539.921,00 |
| 27.03.2024 | 7,59 | 7,59 | 7,40 | 7,44 | -0,67% | 482.749,00 |
| 26.03.2024 | 7,57 | 7,62 | 7,44 | 7,49 | 0,27% | 427.338,00 |
| 25.03.2024 | 7,81 | 7,95 | 7,46 | 7,47 | -4,35% | 378.723,00 |
| 22.03.2024 | 8,08 | 8,11 | 7,81 | 7,81 | -3,70% | 595.455,00 |
| 21.03.2024 | 8,10 | 8,23 | 7,95 | 8,11 | 0,75% | 689.527,00 |
| 20.03.2024 | 7,88 | 8,12 | 7,72 | 8,05 | 1,64% | 403.969,00 |
| 19.03.2024 | 7,60 | 8,02 | 7,60 | 7,92 | 4,07% | 609.688,00 |
| 18.03.2024 | 7,82 | 7,89 | 7,60 | 7,61 | -2,69% | 660.737,00 |
| 15.03.2024 | 7,78 | 8,05 | 7,67 | 7,82 | 0,26% | 761.777,00 |
| 14.03.2024 | 8,10 | 8,10 | 7,77 | 7,80 | -4,18% | 675.614,00 |
| 13.03.2024 | 8,11 | 8,30 | 8,03 | 8,14 | -0,12% | 551.469,00 |
| 12.03.2024 | 8,53 | 8,54 | 8,14 | 8,15 | -5,01% | 376.369,00 |
| 11.03.2024 | 8,67 | 8,80 | 8,53 | 8,58 | -1,83% | 416.191,00 |
| 08.03.2024 | 9,00 | 9,20 | 8,72 | 8,74 | -1,91% | 474.103,00 |
| 07.03.2024 | 8,97 | 9,10 | 8,75 | 8,91 | 0,45% | 399.648,00 |
| 06.03.2024 | 8,88 | 9,00 | 8,62 | 8,87 | 2,78% | 661.558,00 |
| 05.03.2024 | 8,18 | 8,88 | 8,01 | 8,63 | 4,73% | 1.454.622,00 |
| 04.03.2024 | 8,08 | 8,32 | 7,95 | 8,24 | 2,23% | 695.545,00 |
| 01.03.2024 | 8,35 | 8,35 | 7,87 | 8,06 | -3,13% | 938.588,00 |
| 29.02.2024 | 8,34 | 8,65 | 8,24 | 8,32 | 1,96% | 880.128,00 |
| 28.02.2024 | 8,58 | 8,84 | 8,05 | 8,16 | -1,81% | 940.112,00 |
| 27.02.2024 | 7,83 | 8,36 | 7,60 | 8,31 | 7,64% | 1.318.215,00 |
| 26.02.2024 | 7,73 | 8,12 | 7,60 | 7,72 | -0,77% | 828.553,00 |
| 23.02.2024 | 7,66 | 8,17 | 7,26 | 7,78 | -8,47% | 1.749.611,00 |
| 22.02.2024 | 9,09 | 9,25 | 8,46 | 8,50 | -6,80% | 641.731,00 |
| 21.02.2024 | 9,64 | 9,72 | 9,05 | 9,12 | -6,17% | 533.354,00 |
| 20.02.2024 | 9,75 | 9,89 | 9,60 | 9,72 | -1,12% | 352.634,00 |
| 16.02.2024 | 9,74 | 10,14 | 9,68 | 9,83 | -1,99% | 361.860,00 |
| 15.02.2024 | 9,55 | 10,11 | 9,55 | 10,03 | 6,70% | 501.126,00 |
| 14.02.2024 | 9,82 | 9,92 | 9,40 | 9,40 | -1,98% | 1.251.212,00 |
| 13.02.2024 | 9,76 | 9,96 | 9,55 | 9,59 | -6,62% | 380.926,00 |
| 12.02.2024 | 9,85 | 10,31 | 9,85 | 10,27 | 4,80% | 414.808,00 |
| 09.02.2024 | 9,72 | 10,12 | 9,68 | 9,80 | 1,03% | 337.295,00 |
| 08.02.2024 | 9,80 | 9,93 | 9,59 | 9,70 | -0,82% | 251.636,00 |
| 07.02.2024 | 9,98 | 9,98 | 9,64 | 9,78 | -1,61% | 355.181,00 |
| 06.02.2024 | 9,66 | 10,06 | 9,61 | 9,94 | 3,43% | 282.408,00 |
| 05.02.2024 | 9,82 | 9,89 | 9,47 | 9,61 | -3,13% | 328.766,00 |
| 02.02.2024 | 9,76 | 10,00 | 9,71 | 9,92 | 0,51% | 292.075,00 |
| 01.02.2024 | 9,87 | 9,97 | 9,49 | 9,87 | 1,02% | 504.458,00 |
| 31.01.2024 | 10,28 | 10,43 | 9,70 | 9,77 | -4,96% | 957.697,00 |
| 30.01.2024 | 10,68 | 10,68 | 10,28 | 10,28 | -4,55% | 286.267,00 |
| 29.01.2024 | 10,28 | 10,77 | 10,15 | 10,77 | 4,56% | 425.259,00 |
| 26.01.2024 | 10,90 | 10,99 | 10,13 | 10,30 | 3,62% | 602.567,00 |
| 25.01.2024 | 9,60 | 9,97 | 9,46 | 9,94 | 5,19% | 1.424.010,00 |
| 24.01.2024 | 9,67 | 9,84 | 9,29 | 9,45 | 1,72% | 383.149,00 |
| 23.01.2024 | 9,76 | 9,77 | 9,29 | 9,29 | -2,93% | 315.453,00 |
| 22.01.2024 | 9,48 | 9,60 | 9,27 | 9,57 | 3,68% | 410.511,00 |
| 19.01.2024 | 9,84 | 9,88 | 9,20 | 9,23 | -6,10% | 498.641,00 |
| 18.01.2024 | 10,08 | 10,08 | 9,61 | 9,83 | -2,04% | 535.149,00 |
| 17.01.2024 | 10,57 | 10,59 | 9,93 | 10,04 | -7,51% | 429.408,00 |
| 16.01.2024 | 10,80 | 11,06 | 10,55 | 10,85 | -1,27% | 882.172,00 |
| 12.01.2024 | 11,34 | 11,41 | 10,85 | 10,99 | -1,96% | 921.576,00 |
| 11.01.2024 | 10,90 | 11,24 | 10,65 | 11,21 | 1,82% | 699.113,00 |
| 10.01.2024 | 10,89 | 11,25 | 10,53 | 11,01 | 3,38% | 717.910,00 |
| 09.01.2024 | 9,75 | 10,71 | 9,58 | 10,65 | 8,56% | 860.768,00 |
| 08.01.2024 | 9,49 | 9,86 | 9,37 | 9,81 | 2,83% | 524.956,00 |
| 05.01.2024 | 9,08 | 9,61 | 8,95 | 9,54 | 3,47% | 599.565,00 |
| 04.01.2024 | 9,18 | 9,46 | 8,99 | 9,22 | 0,55% | 396.154,00 |
| 03.01.2024 | 9,35 | 9,55 | 9,10 | 9,17 | 0,49% | 690.303,00 |
| 02.01.2024 | 9,10 | 9,54 | 9,03 | 9,13 | -1,46% | 308.265,00 |
| 29.12.2023 | 9,51 | 9,60 | 9,24 | 9,26 | -3,24% | 324.127,00 |
| 28.12.2023 | 9,50 | 9,71 | 9,50 | 9,57 | -0,10% | 230.480,00 |
| 27.12.2023 | 9,54 | 9,65 | 9,49 | 9,58 | 0,74% | 192.042,00 |
| 26.12.2023 | 9,63 | 9,65 | 9,43 | 9,51 | -0,63% | 251.776,00 |