165,830€
0,35%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 158,90 | 161,17 | 155,41 | 160,09 | 1,09% | 10,00 |
| 04.05.2026 | 156,56 | 159,47 | 151,98 | 158,37 | 4,70% | 13.190,00 |
| 30.04.2026 | 154,39 | 155,95 | 143,57 | 151,26 | -2,01% | 2.006,00 |
| 29.04.2026 | 152,06 | 161,01 | 151,01 | 154,36 | 1,83% | 63,00 |
| 28.04.2026 | 159,88 | 161,19 | 151,33 | 151,59 | -4,23% | 120,00 |
| 27.04.2026 | 154,14 | 158,83 | 153,68 | 158,29 | 2,57% | - |
| 24.04.2026 | 161,46 | 161,54 | 146,02 | 154,33 | -4,11% | 3.031,00 |
| 23.04.2026 | 162,60 | 164,47 | 159,55 | 160,95 | -1,42% | - |
| 22.04.2026 | 158,81 | 163,47 | 157,16 | 163,27 | 2,99% | 73,00 |
| 21.04.2026 | 162,92 | 163,53 | 157,48 | 158,53 | -2,40% | 361,00 |
| 20.04.2026 | 166,00 | 167,37 | 161,69 | 162,43 | -2,84% | 769,00 |
| 17.04.2026 | 163,13 | 170,01 | 162,91 | 167,17 | 2,55% | - |
| 16.04.2026 | 164,44 | 168,87 | 162,62 | 163,01 | -0,62% | - |
| 15.04.2026 | 166,64 | 170,29 | 162,70 | 164,03 | -1,58% | - |
| 14.04.2026 | 164,09 | 169,41 | 162,52 | 166,67 | 1,46% | 14,00 |
| 13.04.2026 | 165,77 | 166,36 | 160,67 | 164,27 | -1,58% | - |
| 10.04.2026 | 172,68 | 172,82 | 165,02 | 166,91 | -3,26% | 376,00 |
| 09.04.2026 | 170,59 | 175,40 | 169,86 | 172,53 | 1,04% | 75,00 |
| 08.04.2026 | 171,56 | 175,71 | 170,69 | 170,75 | 1,61% | 104,00 |
| 07.04.2026 | 164,35 | 169,87 | 163,16 | 168,05 | 3,08% | 62,00 |
| 02.04.2026 | 162,37 | 164,21 | 159,07 | 163,03 | -0,67% | - |
| 01.04.2026 | 164,03 | 166,12 | 162,69 | 164,13 | 0,32% | 720,00 |
| 31.03.2026 | 165,20 | 166,80 | 158,18 | 163,61 | -0,22% | 36,00 |
| 30.03.2026 | 167,19 | 169,27 | 163,61 | 163,97 | -1,42% | 277,00 |
| 27.03.2026 | 169,48 | 170,78 | 165,73 | 166,33 | -2,08% | 3.450,00 |
| 26.03.2026 | 172,29 | 174,36 | 169,34 | 169,87 | -1,86% | 750,00 |
| 25.03.2026 | 173,01 | 174,31 | 169,75 | 173,09 | 0,01% | - |
| 24.03.2026 | 175,25 | 176,01 | 168,40 | 173,07 | -1,20% | - |
| 23.03.2026 | 172,23 | 178,37 | 171,59 | 175,17 | 0,59% | 19,00 |
| 20.03.2026 | 177,33 | 178,01 | 172,30 | 174,15 | -1,98% | 54,00 |
| 19.03.2026 | 177,17 | 177,90 | 171,70 | 177,67 | 0,52% | - |
| 18.03.2026 | 184,47 | 184,81 | 173,96 | 176,75 | -3,66% | 15,00 |
| 17.03.2026 | 189,96 | 192,45 | 179,03 | 183,47 | -3,71% | - |
| 16.03.2026 | 200,72 | 200,72 | 190,51 | 190,53 | -4,26% | 145,00 |
| 13.03.2026 | 195,33 | 199,78 | 188,96 | 199,01 | 1,85% | - |
| 12.03.2026 | 201,43 | 207,40 | 194,88 | 195,39 | -4,03% | - |
| 11.03.2026 | 204,73 | 206,95 | 201,22 | 203,60 | -0,61% | - |
| 10.03.2026 | 206,48 | 209,23 | 203,73 | 204,85 | -0,94% | - |
| 09.03.2026 | 201,08 | 207,95 | 199,72 | 206,80 | 1,50% | 57,00 |
| 06.03.2026 | 208,23 | 208,33 | 201,21 | 203,75 | -1,85% | 14,00 |
| 05.03.2026 | 210,65 | 211,20 | 204,58 | 207,60 | -1,45% | 297,00 |
| 04.03.2026 | 207,88 | 211,35 | 204,98 | 210,65 | 0,91% | 910,00 |
| 03.03.2026 | 199,30 | 209,80 | 197,97 | 208,75 | 3,88% | 15,00 |
| 02.03.2026 | 200,87 | 203,15 | 196,64 | 200,95 | -0,67% | 38,00 |
| 27.02.2026 | 201,98 | 203,18 | 199,20 | 202,30 | -0,12% | 31,00 |
| 26.02.2026 | 199,44 | 203,77 | 197,84 | 202,55 | 0,65% | - |
| 25.02.2026 | 201,48 | 204,35 | 199,61 | 201,25 | -0,25% | 69,00 |
| 24.02.2026 | 199,15 | 201,90 | 197,17 | 201,75 | 1,50% | 14,00 |
| 23.02.2026 | 193,04 | 198,77 | 192,01 | 198,77 | 1,82% | 71,00 |
| 20.02.2026 | 194,47 | 195,27 | 192,01 | 195,21 | 0,92% | - |
| 19.02.2026 | 196,86 | 197,25 | 192,88 | 193,43 | -1,69% | 42,00 |
| 18.02.2026 | 198,24 | 199,47 | 194,38 | 196,75 | -0,38% | 172,00 |
| 17.02.2026 | 195,50 | 199,50 | 192,50 | 197,50 | 1,28% | - |
| 16.02.2026 | 195,00 | 196,00 | 195,00 | 195,00 | 0,26% | 15,00 |
| 13.02.2026 | 195,00 | 198,50 | 191,50 | 194,50 | -0,51% | 45,00 |
| 12.02.2026 | 190,00 | 199,00 | 190,00 | 195,50 | 2,62% | 1.080,00 |
| 11.02.2026 | 162,00 | 193,00 | 155,50 | 190,50 | 17,23% | 1.575,00 |
| 10.02.2026 | 162,00 | 163,50 | 159,00 | 162,50 | 0,00% | 87,00 |
| 09.02.2026 | 170,50 | 170,50 | 161,00 | 162,50 | -4,69% | 15,00 |
| 06.02.2026 | 166,50 | 173,50 | 166,00 | 170,50 | 3,02% | 14,00 |
| 05.02.2026 | 162,00 | 167,00 | 159,50 | 165,50 | 1,85% | - |
| 04.02.2026 | 163,50 | 165,50 | 161,00 | 162,50 | -0,61% | 30,00 |
| 03.02.2026 | 159,50 | 166,00 | 159,00 | 163,50 | 2,51% | 29,00 |
| 02.02.2026 | 157,00 | 165,00 | 152,50 | 159,50 | 0,00% | 451,00 |
| 30.01.2026 | 157,00 | 160,50 | 156,50 | 159,50 | 0,63% | 212,00 |
| 29.01.2026 | 158,00 | 159,50 | 156,50 | 158,50 | 0,00% | 13,00 |
| 28.01.2026 | 157,50 | 161,50 | 155,50 | 158,50 | 0,63% | - |
| 27.01.2026 | 160,00 | 169,00 | 156,50 | 157,50 | -1,25% | 1.618,00 |
| 26.01.2026 | 159,50 | 162,00 | 158,50 | 159,50 | 0,00% | - |
| 23.01.2026 | 161,00 | 162,50 | 157,50 | 159,50 | -0,62% | 48,00 |
| 22.01.2026 | 164,50 | 165,00 | 160,50 | 160,50 | -1,83% | 1.424,00 |
| 21.01.2026 | 165,00 | 168,50 | 162,00 | 163,50 | -0,61% | 15,00 |
| 20.01.2026 | 168,00 | 168,00 | 164,00 | 164,50 | -1,79% | 4.200,00 |
| 19.01.2026 | 166,50 | 169,00 | 166,50 | 167,50 | -1,18% | 159,00 |
| 16.01.2026 | 174,00 | 174,00 | 168,00 | 169,50 | -2,31% | 84,00 |
| 15.01.2026 | 168,50 | 175,00 | 167,50 | 173,50 | 3,58% | 300,00 |
| 14.01.2026 | 170,00 | 171,00 | 166,50 | 167,50 | -2,33% | 14,00 |
| 13.01.2026 | 170,00 | 172,00 | 167,50 | 171,50 | 0,59% | 2.482,00 |
| 12.01.2026 | 173,50 | 174,50 | 166,50 | 170,50 | -1,16% | 15,00 |
| 09.01.2026 | 174,00 | 176,50 | 172,00 | 172,50 | -1,15% | 18,00 |
| 08.01.2026 | 172,00 | 175,50 | 171,50 | 174,50 | 0,58% | - |
| 07.01.2026 | 178,50 | 179,50 | 171,50 | 173,50 | -2,80% | 35,00 |
| 06.01.2026 | 177,00 | 180,50 | 176,00 | 178,50 | 1,13% | - |
| 05.01.2026 | 171,00 | 178,50 | 170,00 | 176,50 | 3,52% | 133,00 |
| 02.01.2026 | 170,00 | 171,50 | 166,00 | 170,50 | 0,00% | 15,00 |
| 30.12.2025 | 170,50 | 174,50 | 170,50 | 170,50 | 0,00% | - |
| 29.12.2025 | 170,00 | 171,50 | 168,50 | 170,50 | 1,19% | - |
| 23.12.2025 | 169,00 | 170,00 | 167,00 | 168,50 | -0,59% | - |
| 22.12.2025 | 168,50 | 170,50 | 166,00 | 169,50 | 1,19% | 15,00 |
| 19.12.2025 | 166,00 | 168,50 | 165,00 | 167,50 | 1,21% | 20,00 |
| 18.12.2025 | 166,50 | 170,00 | 164,50 | 165,50 | -0,60% | 15,00 |
| 17.12.2025 | 168,50 | 168,50 | 164,50 | 166,50 | -0,60% | - |
| 16.12.2025 | 167,50 | 168,00 | 165,00 | 167,50 | -0,59% | 43,00 |
| 15.12.2025 | 170,00 | 170,50 | 166,50 | 168,50 | -0,59% | 16,00 |
| 12.12.2025 | 168,00 | 171,00 | 167,50 | 169,50 | 0,59% | - |
| 11.12.2025 | 168,00 | 170,50 | 167,00 | 168,50 | 0,00% | 480,00 |
| 10.12.2025 | 174,00 | 175,00 | 166,50 | 168,50 | -2,88% | 32,00 |
| 09.12.2025 | 177,00 | 178,50 | 172,50 | 173,50 | -2,25% | 71,00 |
| 08.12.2025 | 181,00 | 181,00 | 176,50 | 177,50 | -1,66% | 77,00 |
| 05.12.2025 | 181,00 | 183,00 | 180,00 | 180,50 | -1,10% | - |