3,059$
0,14%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 4,51% | 350.414,00 |
| 03.10.2025 | 2,82 | 2,83 | 2,82 | 2,83 | 1,15% | - |
| 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 | -1,06% | 406.113,00 |
| 30.09.2025 | 2,89 | 2,94 | 2,83 | 2,84 | -2,74% | 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 | 2,17% | 874.650,00 |
| 03.09.2025 | 3,38 | 3,39 | 3,23 | 3,23 | -5,00% | 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 |
| 13.08.2025 | 3,04 | 3,29 | 2,97 | 3,22 | 7,33% | 1.376.932,00 |
| 12.08.2025 | 2,74 | 3,04 | 2,64 | 3,00 | 11,11% | 1.657.514,00 |
| 11.08.2025 | 2,83 | 2,85 | 2,52 | 2,70 | -4,59% | 1.676.090,00 |
| 08.08.2025 | 2,90 | 3,21 | 2,80 | 2,83 | -23,31% | 3.211.424,00 |
| 07.08.2025 | 3,85 | 3,88 | 3,51 | 3,69 | -3,40% | 1.106.862,00 |
| 06.08.2025 | 3,81 | 3,85 | 3,74 | 3,82 | 0,00% | 492.189,00 |
| 05.08.2025 | 3,63 | 3,86 | 3,60 | 3,82 | 5,23% | 567.361,00 |
| 04.08.2025 | 3,55 | 3,72 | 3,54 | 3,63 | 3,13% | 485.002,00 |
| 01.08.2025 | 3,57 | 3,57 | 3,48 | 3,52 | -3,69% | 723.282,00 |
| 31.07.2025 | 3,63 | 3,78 | 3,62 | 3,66 | -0,68% | 450.362,00 |
| 30.07.2025 | 3,92 | 3,95 | 3,66 | 3,68 | -6,00% | 434.731,00 |
| 29.07.2025 | 4,08 | 4,11 | 3,92 | 3,92 | -4,28% | 419.557,00 |
| 28.07.2025 | 3,91 | 4,12 | 3,86 | 4,09 | 5,41% | 440.287,00 |
| 25.07.2025 | 3,86 | 3,91 | 3,79 | 3,88 | 0,78% | 558.084,00 |
| 24.07.2025 | 4,04 | 4,07 | 3,84 | 3,85 | -4,94% | 399.946,00 |
| 23.07.2025 | 3,94 | 4,08 | 3,87 | 4,05 | 2,79% | 414.242,00 |
| 22.07.2025 | 3,87 | 4,02 | 3,85 | 3,94 | 1,81% | 454.599,00 |
| 21.07.2025 | 3,65 | 3,89 | 3,63 | 3,87 | 6,03% | 470.487,00 |
| 18.07.2025 | 3,79 | 3,79 | 3,61 | 3,65 | -2,67% | 450.871,00 |
| 17.07.2025 | 3,79 | 3,87 | 3,74 | 3,75 | -1,06% | 361.396,00 |
| 16.07.2025 | 3,76 | 3,82 | 3,70 | 3,79 | 1,34% | 436.749,00 |
| 15.07.2025 | 3,87 | 3,93 | 3,73 | 3,74 | -3,11% | 434.092,00 |
| 14.07.2025 | 3,85 | 3,92 | 3,83 | 3,86 | -0,77% | 332.220,00 |
| 11.07.2025 | 3,94 | 3,99 | 3,88 | 3,89 | -2,51% | 274.259,00 |
| 10.07.2025 | 4,01 | 4,07 | 3,93 | 3,99 | -0,99% | 335.376,00 |
| 09.07.2025 | 4,06 | 4,10 | 3,91 | 4,03 | -0,25% | 585.218,00 |
| 08.07.2025 | 3,96 | 4,12 | 3,95 | 4,04 | 2,28% | 524.010,00 |
| 07.07.2025 | 4,00 | 4,05 | 3,87 | 3,95 | -2,71% | 482.261,00 |
| 03.07.2025 | 4,05 | 4,13 | 4,01 | 4,06 | 0,00% | 299.053,00 |
| 02.07.2025 | 4,03 | 4,12 | 3,95 | 4,06 | 0,12% | 593.943,00 |
| 01.07.2025 | 3,73 | 4,13 | 3,73 | 4,06 | 7,56% | 772.660,00 |
| 30.06.2025 | 3,87 | 3,93 | 3,74 | 3,77 | -1,05% | 530.803,00 |
| 27.06.2025 | 3,75 | 3,91 | 3,73 | 3,81 | 1,74% | 2.336.227,00 |
| 26.06.2025 | 3,78 | 3,80 | 3,67 | 3,75 | -0,66% | 485.491,00 |
| 25.06.2025 | 3,75 | 3,83 | 3,65 | 3,77 | 0,67% | 399.251,00 |
| 24.06.2025 | 3,72 | 4,06 | 3,69 | 3,75 | 0,00% | 463.144,00 |
| 23.06.2025 | 3,58 | 3,83 | 3,54 | 3,75 | 4,03% | 575.339,00 |
| 20.06.2025 | 3,71 | 3,73 | 3,60 | 3,60 | -1,37% | 799.480,00 |
| 18.06.2025 | 3,83 | 3,86 | 3,65 | 3,65 | -4,20% | 365.927,00 |
| 17.06.2025 | 3,71 | 3,96 | 3,62 | 3,81 | -1,80% | 512.095,00 |
| 16.06.2025 | 3,84 | 3,92 | 3,75 | 3,88 | 2,24% | 405.620,00 |
| 13.06.2025 | 3,87 | 3,98 | 3,79 | 3,80 | -4,65% | 400.659,00 |
| 12.06.2025 | 3,92 | 4,20 | 3,82 | 3,98 | 0,51% | 656.710,00 |
| 11.06.2025 | 4,15 | 4,16 | 3,96 | 3,96 | -4,35% | 330.970,00 |
| 10.06.2025 | 4,17 | 4,24 | 4,12 | 4,14 | -0,48% | 384.945,00 |
| 09.06.2025 | 4,15 | 4,29 | 4,06 | 4,16 | 1,46% | 535.112,00 |
| 06.06.2025 | 3,89 | 4,13 | 3,89 | 4,10 | 6,63% | 2.099.809,00 |
| 05.06.2025 | 3,94 | 4,06 | 3,84 | 3,85 | -2,66% | 267.706,00 |
| 04.06.2025 | 4,03 | 4,19 | 3,93 | 3,95 | -2,23% | 670.813,00 |
| 03.06.2025 | 3,78 | 4,13 | 3,75 | 4,04 | 6,60% | 592.494,00 |
| 02.06.2025 | 3,79 | 3,82 | 3,54 | 3,79 | -0,26% | 948.319,00 |
| 30.05.2025 | 3,70 | 3,85 | 3,60 | 3,80 | 1,60% | 565.285,00 |
| 29.05.2025 | 3,68 | 3,79 | 3,49 | 3,74 | 1,63% | 744.055,00 |
| 28.05.2025 | 3,77 | 3,77 | 3,66 | 3,68 | -2,65% | 293.610,00 |
| 27.05.2025 | 3,76 | 3,83 | 3,67 | 3,78 | 3,56% | 405.580,00 |
| 23.05.2025 | 3,58 | 3,70 | 3,54 | 3,65 | -0,14% | 417.826,00 |