2,383$
0,12%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2026 | 2,28 | 2,39 | 2,26 | 2,38 | 4,62% | 536.552,00 |
| 05.01.2026 | 2,28 | 2,33 | 2,23 | 2,28 | -0,22% | 547.286,00 |
| 02.01.2026 | 2,39 | 2,42 | 2,25 | 2,28 | -4,60% | 543.205,00 |
| 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% | 803.875,00 |
| 29.12.2025 | 2,40 | 2,54 | 2,39 | 2,52 | 4,13% | 658.784,00 |
| 26.12.2025 | 2,39 | 2,48 | 2,36 | 2,42 | 1,68% | 287.825,00 |
| 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 | 3,83% | 556.601,00 |
| 19.12.2025 | 2,36 | 2,39 | 2,32 | 2,35 | -0,42% | 644.134,00 |
| 18.12.2025 | 2,50 | 2,50 | 2,35 | 2,36 | -1,67% | 551.462,00 |
| 17.12.2025 | 2,44 | 2,51 | 2,37 | 2,40 | -1,64% | 398.040,00 |
| 16.12.2025 | 2,39 | 2,45 | 2,35 | 2,44 | 3,83% | 558.006,00 |
| 15.12.2025 | 2,50 | 2,50 | 2,33 | 2,35 | -4,47% | 946.687,00 |
| 12.12.2025 | 2,56 | 2,62 | 2,44 | 2,46 | -3,91% | 625.411,00 |
| 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% | 641.897,00 |
| 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% | 437.017,00 |
| 04.12.2025 | 2,70 | 2,75 | 2,66 | 2,69 | -1,10% | 408.651,00 |
| 03.12.2025 | 2,78 | 2,89 | 2,63 | 2,72 | -1,45% | 786.239,00 |
| 02.12.2025 | 2,92 | 2,94 | 2,76 | 2,76 | -5,32% | 1.237.411,00 |
| 01.12.2025 | 2,91 | 3,01 | 2,82 | 2,92 | -2,51% | 1.307.146,00 |
| 28.11.2025 | 2,92 | 3,03 | 2,92 | 2,99 | 2,40% | 386.504,00 |
| 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% | 984.094,00 |
| 24.11.2025 | 2,36 | 2,62 | 2,24 | 2,52 | 6,57% | 1.151.844,00 |
| 21.11.2025 | 2,03 | 2,41 | 2,03 | 2,36 | 16,26% | 939.438,00 |
| 20.11.2025 | 2,15 | 2,19 | 2,02 | 2,03 | -4,25% | 743.909,00 |
| 19.11.2025 | 2,18 | 2,25 | 2,07 | 2,12 | -2,30% | 528.952,00 |
| 18.11.2025 | 2,23 | 2,34 | 2,17 | 2,17 | -3,13% | 564.334,00 |
| 17.11.2025 | 2,27 | 2,36 | 2,16 | 2,24 | -1,10% | 796.024,00 |
| 14.11.2025 | 2,28 | 2,33 | 2,22 | 2,27 | -3,62% | 688.690,00 |
| 13.11.2025 | 2,46 | 2,55 | 2,20 | 2,35 | -4,47% | 1.732.980,00 |
| 12.11.2025 | 2,68 | 2,69 | 2,44 | 2,46 | -8,21% | 1.079.756,00 |
| 11.11.2025 | 3,08 | 3,36 | 2,61 | 2,68 | -5,96% | 964.178,00 |
| 10.11.2025 | 2,85 | 2,93 | 2,79 | 2,85 | 0,71% | 1.002.808,00 |
| 07.11.2025 | 2,94 | 2,95 | 2,80 | 2,83 | -4,39% | 484.509,00 |
| 06.11.2025 | 3,04 | 3,04 | 2,86 | 2,96 | -2,79% | 636.273,00 |
| 05.11.2025 | 3,04 | 3,10 | 2,99 | 3,05 | 0,50% | 401.746,00 |
| 04.11.2025 | 3,06 | 3,16 | 3,02 | 3,03 | -3,50% | 678.531,00 |
| 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 | 5,88% | 362.068,00 |
| 23.10.2025 | 3,16 | 3,19 | 3,05 | 3,06 | -3,16% | 297.739,00 |
| 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 |
| 17.10.2025 | 3,08 | 3,09 | 3,00 | 3,03 | -1,80% | - |
| 16.10.2025 | 3,06 | 3,10 | 3,01 | 3,09 | 0,98% | 620.753,00 |
| 15.10.2025 | 2,91 | 3,08 | 2,91 | 3,06 | 5,52% | 452.261,00 |
| 14.10.2025 | 2,67 | 2,90 | 2,65 | 2,90 | 7,01% | 277.916,00 |
| 13.10.2025 | 2,72 | 2,76 | 2,65 | 2,71 | 2,26% | 545.539,00 |
| 10.10.2025 | 2,78 | 2,81 | 2,61 | 2,65 | -4,68% | 710.495,00 |
| 09.10.2025 | 2,86 | 2,91 | 2,76 | 2,78 | -2,46% | 582.709,00 |
| 08.10.2025 | 2,82 | 2,92 | 2,79 | 2,85 | 0,00% | 343.915,00 |
| 07.10.2025 | 2,96 | 3,04 | 2,83 | 2,85 | -3,72% | 254.654,00 |
| 06.10.2025 | 2,98 | 3,02 | 2,89 | 2,96 | 0,00% | 350.414,00 |
| 03.10.2025 | 2,81 | 3,06 | 2,81 | 2,96 | 5,71% | 453.070,00 |
| 02.10.2025 | 2,81 | 2,81 | 2,73 | 2,80 | -0,36% | 390.481,00 |
| 01.10.2025 | 2,82 | 2,89 | 2,79 | 2,81 | -1,40% | 406.113,00 |
| 30.09.2025 | 2,89 | 2,94 | 2,83 | 2,85 | -2,40% | 804.763,00 |
| 29.09.2025 | 2,82 | 2,96 | 2,77 | 2,92 | 4,29% | 302.081,00 |
| 26.09.2025 | 2,82 | 2,92 | 2,78 | 2,80 | -0,36% | 566.429,00 |
| 25.09.2025 | 2,83 | 2,86 | 2,73 | 2,81 | -1,75% | 530.688,00 |
| 24.09.2025 | 2,84 | 2,92 | 2,82 | 2,86 | 0,35% | 419.523,00 |
| 23.09.2025 | 2,93 | 3,01 | 2,85 | 2,85 | -3,39% | 404.092,00 |
| 22.09.2025 | 2,87 | 2,98 | 2,82 | 2,95 | 2,08% | 351.307,00 |
| 19.09.2025 | 3,02 | 3,04 | 2,86 | 2,89 | -4,30% | 878.274,00 |
| 18.09.2025 | 2,83 | 3,03 | 2,81 | 3,02 | 7,47% | 506.511,00 |
| 17.09.2025 | 2,89 | 3,01 | 2,79 | 2,81 | -2,43% | 641.171,00 |
| 16.09.2025 | 3,00 | 3,01 | 2,88 | 2,88 | -4,32% | 611.940,00 |
| 15.09.2025 | 3,15 | 3,16 | 2,87 | 3,01 | -3,83% | 1.035.315,00 |
| 12.09.2025 | 3,22 | 3,22 | 3,10 | 3,13 | -3,40% | 776.691,00 |
| 11.09.2025 | 3,24 | 3,31 | 3,21 | 3,24 | -0,61% | 567.707,00 |
| 10.09.2025 | 3,38 | 3,38 | 3,24 | 3,26 | -4,12% | 609.719,00 |
| 09.09.2025 | 3,37 | 3,42 | 3,28 | 3,40 | 0,59% | 641.764,00 |
| 08.09.2025 | 3,38 | 3,41 | 3,30 | 3,38 | 0,00% | 760.046,00 |
| 05.09.2025 | 3,31 | 3,42 | 3,30 | 3,38 | 2,42% | 789.220,00 |
| 04.09.2025 | 3,24 | 3,30 | 3,13 | 3,30 | 1,85% | 874.650,00 |
| 03.09.2025 | 3,38 | 3,39 | 3,23 | 3,24 | -4,71% | 1.065.747,00 |
| 02.09.2025 | 3,31 | 3,41 | 3,29 | 3,40 | 0,29% | 1.101.839,00 |
| 29.08.2025 | 3,64 | 3,66 | 3,29 | 3,39 | -7,12% | 985.743,00 |
| 28.08.2025 | 3,68 | 3,80 | 3,61 | 3,65 | -1,08% | 831.949,00 |
| 27.08.2025 | 3,27 | 3,71 | 3,27 | 3,69 | 5,43% | 1.370.011,00 |
| 26.08.2025 | 3,34 | 3,52 | 3,29 | 3,50 | 4,79% | 1.144.131,00 |
| 25.08.2025 | 3,26 | 3,37 | 3,19 | 3,34 | 1,83% | 991.177,00 |
| 22.08.2025 | 3,09 | 3,31 | 3,08 | 3,28 | 7,19% | 1.036.860,00 |
| 21.08.2025 | 2,90 | 3,08 | 2,87 | 3,06 | 4,79% | 845.183,00 |
| 20.08.2025 | 3,01 | 3,04 | 2,89 | 2,92 | -2,67% | 717.818,00 |
| 19.08.2025 | 3,00 | 3,09 | 2,94 | 3,00 | 0,00% | 809.954,00 |
| 18.08.2025 | 2,93 | 3,09 | 2,90 | 3,00 | 2,74% | 1.017.712,00 |
| 15.08.2025 | 2,92 | 3,00 | 2,85 | 2,92 | -0,17% | 911.729,00 |
| 14.08.2025 | 3,14 | 3,22 | 2,89 | 2,93 | -9,16% | 953.967,00 |