1,736$
-0,80%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 1,72 | 1,78 | 1,71 | 1,74 | 0,00% | 165.623,00 |
| 21.10.2026 | 1,79 | 1,79 | 1,74 | 1,74 | -0,57% | 91.723,00 |
| 20.10.2026 | 1,71 | 1,76 | 1,68 | 1,75 | 2,34% | 139.564,00 |
| 19.10.2026 | 1,72 | 1,75 | 1,68 | 1,71 | -0,87% | 404.745,00 |
| 16.10.2026 | 1,80 | 1,84 | 1,72 | 1,73 | -4,17% | 178.667,00 |
| 15.10.2026 | 1,74 | 1,81 | 1,74 | 1,80 | 3,45% | 306.819,00 |
| 14.10.2026 | 1,71 | 1,76 | 1,71 | 1,74 | 0,00% | 458.317,00 |
| 13.10.2026 | 1,75 | 1,79 | 1,65 | 1,74 | -0,85% | 1.273.300,00 |
| 12.10.2026 | 1,79 | 1,81 | 1,71 | 1,76 | -0,85% | 345.322,00 |
| 09.10.2026 | 1,76 | 1,79 | 1,70 | 1,77 | 1,43% | 1.019.237,00 |
| 08.10.2026 | 1,75 | 1,76 | 1,71 | 1,75 | -0,85% | 564.562,00 |
| 07.10.2026 | 1,75 | 1,79 | 1,72 | 1,76 | -0,56% | 240.672,00 |
| 06.10.2026 | 1,77 | 1,82 | 1,75 | 1,77 | 0,57% | 225.219,00 |
| 05.10.2026 | 1,75 | 1,79 | 1,73 | 1,76 | 0,57% | 230.248,00 |
| 02.10.2026 | 1,71 | 1,76 | 1,70 | 1,75 | 2,64% | 243.401,00 |
| 01.10.2026 | 1,73 | 1,78 | 1,70 | 1,71 | -1,59% | 348.955,00 |
| 30.09.2026 | 1,76 | 1,80 | 1,72 | 1,73 | -1,28% | 383.573,00 |
| 29.09.2026 | 1,74 | 1,77 | 1,70 | 1,76 | -0,28% | 393.273,00 |
| 28.09.2026 | 1,72 | 1,77 | 1,71 | 1,76 | 1,15% | 532.880,00 |
| 25.09.2026 | 1,73 | 1,77 | 1,73 | 1,74 | 0,00% | 116.951,00 |
| 24.09.2026 | 1,73 | 1,76 | 1,71 | 1,74 | 0,52% | 706.928,00 |
| 23.09.2026 | 1,87 | 1,87 | 1,73 | 1,73 | -8,41% | 197.958,00 |
| 22.09.2026 | 1,81 | 1,89 | 1,76 | 1,89 | 4,42% | 342.315,00 |
| 21.09.2026 | 1,79 | 1,81 | 1,76 | 1,81 | 1,12% | 315.419,00 |
| 18.09.2026 | 1,80 | 1,80 | 1,73 | 1,79 | 0,00% | 860.996,00 |
| 17.09.2026 | 1,80 | 1,85 | 1,76 | 1,79 | 2,87% | 563.558,00 |
| 16.09.2026 | 1,74 | 1,75 | 1,68 | 1,74 | 1,16% | 338.177,00 |
| 15.09.2026 | 1,81 | 1,82 | 1,71 | 1,72 | -6,01% | 350.650,00 |
| 14.09.2026 | 1,70 | 1,84 | 1,70 | 1,83 | 7,65% | 831.524,00 |
| 11.09.2026 | 1,75 | 1,77 | 1,69 | 1,70 | -2,30% | 264.259,00 |
| 10.09.2026 | 1,71 | 1,75 | 1,62 | 1,74 | 0,00% | 677.294,00 |
| 09.09.2026 | 1,68 | 1,77 | 1,65 | 1,74 | 2,35% | 582.425,00 |
| 08.09.2026 | 1,58 | 1,75 | 1,58 | 1,70 | 0,59% | 690.577,00 |
| 04.09.2026 | 1,68 | 1,71 | 1,67 | 1,69 | -1,17% | 401.890,00 |
| 03.09.2026 | 1,69 | 1,74 | 1,67 | 1,71 | 1,18% | 221.964,00 |
| 02.09.2026 | 1,72 | 1,76 | 1,67 | 1,69 | -1,74% | 701.611,00 |
| 01.09.2026 | 1,63 | 1,75 | 1,63 | 1,72 | 4,88% | 496.680,00 |
| 31.08.2026 | 1,57 | 1,66 | 1,55 | 1,64 | 3,14% | 280.190,00 |
| 28.08.2026 | 1,59 | 1,64 | 1,59 | 1,59 | -0,62% | 207.299,00 |
| 27.08.2026 | 1,59 | 1,65 | 1,59 | 1,60 | 0,63% | 189.782,00 |
| 26.08.2026 | 1,56 | 1,61 | 1,56 | 1,59 | 0,63% | 237.816,00 |
| 25.08.2026 | 1,58 | 1,59 | 1,55 | 1,58 | -1,25% | 353.817,00 |
| 24.08.2026 | 1,56 | 1,61 | 1,53 | 1,60 | 4,58% | 822.305,00 |
| 21.08.2026 | 1,61 | 1,61 | 1,53 | 1,53 | -6,42% | 1.063.075,00 |
| 20.08.2026 | 1,68 | 1,72 | 1,63 | 1,64 | -3,82% | 523.381,00 |
| 19.08.2026 | 1,72 | 1,80 | 1,69 | 1,70 | -0,87% | 720.829,00 |
| 18.08.2026 | 1,70 | 1,77 | 1,70 | 1,72 | 0,88% | 354.036,00 |
| 17.08.2026 | 1,82 | 1,85 | 1,70 | 1,70 | -8,11% | 570.221,00 |
| 14.08.2026 | 1,80 | 1,89 | 1,76 | 1,85 | 6,32% | 919.700,00 |
| 13.08.2026 | 1,75 | 1,86 | 1,73 | 1,74 | -3,06% | 1.520.094,00 |
| 12.08.2026 | 1,71 | 1,82 | 1,71 | 1,80 | 1,70% | 1.236.518,00 |
| 11.08.2026 | 1,68 | 1,85 | 1,68 | 1,77 | 2,32% | 2.047.674,00 |
| 10.08.2026 | 1,71 | 1,80 | 1,69 | 1,73 | -0,29% | 1.042.880,00 |
| 07.08.2026 | 1,86 | 1,87 | 1,66 | 1,73 | -25,11% | 3.051.326,00 |
| 06.08.2026 | 2,39 | 2,40 | 2,22 | 2,31 | -2,94% | 2.268.036,00 |
| 05.08.2026 | 2,30 | 2,40 | 2,25 | 2,38 | 4,39% | 910.462,00 |
| 04.08.2026 | 2,23 | 2,28 | 2,22 | 2,28 | 3,64% | 471.650,00 |
| 03.08.2026 | 2,15 | 2,28 | 2,15 | 2,20 | 5,26% | 744.956,00 |
| 31.07.2026 | 2,09 | 2,12 | 2,05 | 2,09 | 0,72% | 398.718,00 |
| 30.07.2026 | 2,16 | 2,19 | 2,04 | 2,08 | -4,38% | 501.278,00 |
| 29.07.2026 | 2,12 | 2,25 | 2,12 | 2,17 | 2,12% | 794.397,00 |
| 28.07.2026 | 2,10 | 2,18 | 2,08 | 2,13 | -1,16% | 298.505,00 |
| 27.07.2026 | 2,08 | 2,18 | 2,08 | 2,15 | 3,37% | 369.189,00 |
| 24.07.2026 | 2,01 | 2,11 | 2,01 | 2,08 | 2,97% | 423.779,00 |
| 23.07.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -0,98% | 388.525,00 |
| 22.07.2026 | 2,09 | 2,10 | 2,02 | 2,04 | -2,39% | 472.677,00 |
| 21.07.2026 | 2,20 | 2,20 | 2,07 | 2,09 | -3,24% | 427.431,00 |
| 20.07.2026 | 2,23 | 2,25 | 2,14 | 2,16 | -4,00% | 811.985,00 |
| 17.07.2026 | 2,32 | 2,35 | 2,20 | 2,25 | -1,10% | 557.228,00 |
| 16.07.2026 | 2,34 | 2,39 | 2,27 | 2,28 | -2,36% | 544.561,00 |
| 15.07.2026 | 2,27 | 2,39 | 2,27 | 2,33 | 1,75% | 563.952,00 |
| 14.07.2026 | 2,28 | 2,31 | 2,23 | 2,29 | 0,00% | 458.859,00 |
| 13.07.2026 | 2,30 | 2,34 | 2,24 | 2,29 | 0,00% | 1.024.970,00 |
| 10.07.2026 | 2,24 | 2,31 | 2,23 | 2,29 | 2,23% | 475.044,00 |
| 09.07.2026 | 2,20 | 2,25 | 2,15 | 2,24 | 1,82% | 824.343,00 |
| 08.07.2026 | 2,23 | 2,23 | 2,12 | 2,20 | -2,22% | 789.803,00 |
| 07.07.2026 | 2,29 | 2,37 | 2,23 | 2,25 | -1,75% | 1.924.572,00 |
| 06.07.2026 | 2,08 | 2,31 | 2,05 | 2,29 | 10,10% | 840.884,00 |
| 02.07.2026 | 2,09 | 2,20 | 2,07 | 2,08 | 0,00% | 1.085.200,00 |
| 01.07.2026 | 1,99 | 2,24 | 1,99 | 2,08 | 4,26% | 1.806.857,00 |
| 30.06.2026 | 1,93 | 2,06 | 1,89 | 2,00 | 1,53% | 1.667.965,00 |
| 29.06.2026 | 1,91 | 2,02 | 1,90 | 1,97 | 3,42% | 1.242.140,00 |
| 26.06.2026 | 1,76 | 1,96 | 1,75 | 1,90 | 7,04% | 9.167.827,00 |
| 25.06.2026 | 1,71 | 1,83 | 1,65 | 1,78 | 3,20% | 1.831.154,00 |
| 24.06.2026 | 1,76 | 1,88 | 1,72 | 1,72 | -1,99% | 1.117.442,00 |
| 23.06.2026 | 1,69 | 1,80 | 1,67 | 1,76 | 2,33% | 1.484.234,00 |
| 22.06.2026 | 1,70 | 1,76 | 1,64 | 1,72 | -1,75% | 778.383,00 |
| 19.06.2026 | 1,75 | 1,75 | 1,74 | 1,75 | 0,32% | - |
| 18.06.2026 | 1,75 | 1,83 | 1,66 | 1,74 | -2,52% | 2.649.258,00 |
| 17.06.2026 | 1,76 | 1,82 | 1,72 | 1,79 | 1,71% | 991.887,00 |
| 16.06.2026 | 1,84 | 1,84 | 1,75 | 1,76 | -4,10% | 1.020.083,00 |
| 15.06.2026 | 1,88 | 1,92 | 1,75 | 1,83 | -1,08% | 1.091.126,00 |
| 12.06.2026 | 1,67 | 1,87 | 1,58 | 1,85 | 13,50% | 1.386.645,00 |
| 11.06.2026 | 1,60 | 1,71 | 1,53 | 1,63 | 1,87% | 2.387.530,00 |
| 10.06.2026 | 1,70 | 1,78 | 1,59 | 1,60 | -6,43% | 2.447.797,00 |
| 09.06.2026 | 1,73 | 1,74 | 1,59 | 1,71 | -2,01% | 1.999.380,00 |
| 08.06.2026 | 1,93 | 1,98 | 1,71 | 1,75 | -9,59% | 2.543.255,00 |
| 05.06.2026 | 1,95 | 2,23 | 1,89 | 1,93 | -0,52% | 4.627.857,00 |
| 04.06.2026 | 1,78 | 2,07 | 1,71 | 1,94 | 45,86% | 27.890.186,00 |
| 03.06.2026 | 1,35 | 1,39 | 1,28 | 1,33 | -1,48% | 358.809,00 |