21,760$
0,83%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2026 | 21,58 | 21,84 | 21,38 | 21,76 | 0,83% | 651.199,00 |
| 25.02.2026 | 21,58 | 21,69 | 21,16 | 21,58 | 0,84% | 636.511,00 |
| 24.02.2026 | 20,98 | 21,44 | 20,87 | 21,40 | 3,68% | 944.360,00 |
| 20.02.2026 | 20,40 | 21,03 | 20,33 | 20,64 | 2,08% | 1.093.394,00 |
| 19.02.2026 | 20,17 | 20,49 | 20,06 | 20,22 | -0,32% | 583.223,00 |
| 18.02.2026 | 20,84 | 21,43 | 19,87 | 20,29 | -3,04% | 1.099.179,00 |
| 17.02.2026 | 21,43 | 21,60 | 20,45 | 20,92 | -3,10% | 1.296.720,00 |
| 13.02.2026 | 21,33 | 21,61 | 20,92 | 21,59 | 1,27% | 695.466,00 |
| 12.02.2026 | 22,69 | 22,98 | 21,01 | 21,32 | -4,31% | 1.689.401,00 |
| 11.02.2026 | 20,49 | 22,49 | 20,04 | 22,28 | 15,80% | 3.364.006,00 |
| 10.02.2026 | 18,93 | 19,40 | 18,93 | 19,24 | 1,42% | 450.586,00 |
| 09.02.2026 | 19,26 | 19,61 | 18,89 | 18,97 | -2,22% | 355.422,00 |
| 06.02.2026 | 19,62 | 19,82 | 19,31 | 19,40 | -0,41% | 785.552,00 |
| 05.02.2026 | 19,32 | 19,64 | 19,22 | 19,48 | 0,93% | 607.102,00 |
| 04.02.2026 | 19,27 | 19,51 | 19,05 | 19,30 | 0,36% | 500.385,00 |
| 03.02.2026 | 19,20 | 19,28 | 18,89 | 19,23 | 0,00% | 714.300,00 |
| 02.02.2026 | 18,77 | 19,40 | 18,62 | 19,23 | 2,12% | 587.097,00 |
| 30.01.2026 | 18,43 | 19,07 | 18,27 | 18,83 | 1,13% | 1.045.001,00 |
| 29.01.2026 | 18,59 | 18,96 | 18,47 | 18,62 | 0,38% | 562.909,00 |
| 28.01.2026 | 18,74 | 18,84 | 18,49 | 18,55 | -0,48% | 393.245,00 |
| 27.01.2026 | 19,02 | 19,04 | 18,50 | 18,64 | -2,36% | 357.185,00 |
| 26.01.2026 | 18,88 | 19,14 | 18,81 | 19,09 | 0,42% | 539.704,00 |
| 22.01.2026 | 19,05 | 19,28 | 18,90 | 19,01 | 0,13% | 453.980,00 |
| 21.01.2026 | 18,90 | 19,04 | 18,65 | 18,99 | 0,82% | 467.444,00 |
| 20.01.2026 | 18,93 | 19,33 | 18,76 | 18,83 | -1,36% | 530.311,00 |
| 16.01.2026 | 19,22 | 19,43 | 19,07 | 19,09 | -1,19% | 475.716,00 |
| 15.01.2026 | 18,93 | 19,38 | 18,62 | 19,32 | 2,85% | 505.599,00 |
| 14.01.2026 | 19,18 | 19,26 | 18,68 | 18,79 | -2,57% | 481.863,00 |
| 13.01.2026 | 19,44 | 19,57 | 19,11 | 19,28 | -0,77% | 351.263,00 |
| 12.01.2026 | 19,21 | 19,59 | 19,09 | 19,43 | 0,62% | 463.625,00 |
| 09.01.2026 | 19,09 | 19,36 | 18,91 | 19,31 | 0,99% | 550.295,00 |
| 08.01.2026 | 19,06 | 19,42 | 18,82 | 19,12 | -0,42% | 605.175,00 |
| 07.01.2026 | 18,87 | 19,46 | 18,69 | 19,20 | 1,75% | 666.990,00 |
| 06.01.2026 | 17,95 | 18,89 | 17,85 | 18,87 | 4,46% | 1.003.406,00 |
| 05.01.2026 | 17,27 | 18,30 | 17,26 | 18,07 | 4,12% | 781.984,00 |
| 02.01.2026 | 19,14 | 19,35 | 16,78 | 17,35 | -9,26% | 2.397.877,00 |
| 31.12.2025 | 19,80 | 19,88 | 19,11 | 19,12 | -3,39% | 568.918,00 |
| 30.12.2025 | 19,87 | 19,87 | 19,63 | 19,79 | -0,40% | 406.128,00 |
| 29.12.2025 | 19,57 | 19,88 | 19,29 | 19,87 | 1,22% | 562.386,00 |
| 26.12.2025 | 19,64 | 19,65 | 19,45 | 19,63 | -0,05% | 386.826,00 |
| 24.12.2025 | 19,61 | 19,98 | 19,55 | 19,64 | 0,31% | 350.873,00 |
| 23.12.2025 | 19,65 | 19,87 | 19,26 | 19,58 | -0,51% | 623.619,00 |
| 22.12.2025 | 19,51 | 20,26 | 19,51 | 19,68 | 0,72% | 1.461.605,00 |
| 19.12.2025 | 19,06 | 19,58 | 19,01 | 19,54 | 1,90% | 3.792.928,00 |
| 18.12.2025 | 19,35 | 19,49 | 19,08 | 19,18 | 0,13% | 633.745,00 |
| 17.12.2025 | 19,07 | 19,36 | 18,95 | 19,15 | 0,37% | 663.321,00 |
| 16.12.2025 | 19,43 | 19,69 | 18,85 | 19,08 | -1,45% | 867.135,00 |
| 15.12.2025 | 19,38 | 19,59 | 19,01 | 19,36 | -0,05% | 800.629,00 |
| 12.12.2025 | 19,46 | 19,57 | 19,10 | 19,37 | -0,21% | 981.022,00 |
| 11.12.2025 | 18,73 | 19,47 | 18,61 | 19,41 | 3,74% | 941.415,00 |
| 10.12.2025 | 18,37 | 18,75 | 18,31 | 18,71 | 1,63% | 661.715,00 |
| 09.12.2025 | 18,09 | 18,48 | 18,03 | 18,41 | 1,88% | 589.706,00 |
| 08.12.2025 | 18,88 | 18,88 | 17,96 | 18,07 | -4,29% | 737.193,00 |
| 05.12.2025 | 18,83 | 19,00 | 18,55 | 18,88 | 0,48% | 619.244,00 |
| 04.12.2025 | 18,77 | 18,91 | 18,69 | 18,79 | -0,05% | 513.884,00 |
| 03.12.2025 | 18,81 | 19,02 | 18,71 | 18,80 | -0,21% | 426.958,00 |
| 02.12.2025 | 18,88 | 19,05 | 18,65 | 18,84 | 0,03% | 459.697,00 |
| 01.12.2025 | 18,56 | 19,07 | 18,45 | 18,84 | 0,29% | 484.459,00 |
| 28.11.2025 | 18,84 | 18,90 | 18,64 | 18,78 | -0,90% | 236.240,00 |
| 26.11.2025 | 18,91 | 19,22 | 18,87 | 18,95 | 0,48% | 934.718,00 |
| 25.11.2025 | 18,66 | 19,15 | 18,62 | 18,86 | 1,43% | 647.994,00 |
| 24.11.2025 | 17,97 | 18,70 | 17,62 | 18,60 | 7,36% | 1.002.703,00 |
| 20.11.2025 | 17,46 | 17,60 | 17,27 | 17,32 | 0,41% | 534.706,00 |
| 19.11.2025 | 17,24 | 17,48 | 17,03 | 17,25 | 0,35% | 422.490,00 |
| 18.11.2025 | 17,01 | 17,22 | 16,91 | 17,19 | 1,00% | 350.111,00 |
| 17.11.2025 | 17,34 | 17,44 | 16,97 | 17,02 | -1,85% | 393.296,00 |
| 13.11.2025 | 17,35 | 17,60 | 17,19 | 17,34 | -2,01% | 366.511,00 |
| 12.11.2025 | 17,74 | 18,14 | 17,59 | 17,70 | -0,25% | 438.934,00 |
| 11.11.2025 | 17,60 | 17,83 | 17,37 | 17,74 | 0,80% | 315.890,00 |
| 10.11.2025 | 17,38 | 17,67 | 17,22 | 17,60 | 1,97% | 557.210,00 |
| 07.11.2025 | 17,51 | 17,71 | 17,14 | 17,26 | -1,26% | 564.394,00 |
| 06.11.2025 | 17,91 | 17,91 | 17,44 | 17,48 | -2,73% | 649.766,00 |
| 05.11.2025 | 18,09 | 18,34 | 17,84 | 17,97 | -0,39% | 849.423,00 |
| 04.11.2025 | 17,84 | 18,20 | 17,66 | 18,04 | 0,95% | 627.044,00 |
| 03.11.2025 | 17,87 | 17,93 | 17,56 | 17,87 | 0,06% | 789.540,00 |
| 31.10.2025 | 18,22 | 18,46 | 17,73 | 17,86 | -2,46% | 803.862,00 |
| 30.10.2025 | 18,74 | 18,75 | 18,00 | 18,31 | -2,66% | 1.096.704,00 |
| 29.10.2025 | 19,23 | 19,46 | 18,54 | 18,81 | -2,18% | 957.264,00 |
| 28.10.2025 | 18,93 | 19,25 | 18,75 | 19,23 | 1,53% | 1.239.525,00 |
| 27.10.2025 | 18,54 | 19,12 | 18,41 | 18,94 | 2,43% | 960.188,00 |
| 24.10.2025 | 18,61 | 18,94 | 18,33 | 18,49 | -0,64% | 738.369,00 |
| 23.10.2025 | 18,86 | 19,77 | 18,43 | 18,61 | -1,27% | 1.394.174,00 |
| 22.10.2025 | 18,46 | 19,92 | 18,14 | 18,85 | 13,76% | 1.874.973,00 |
| 21.10.2025 | 16,43 | 16,65 | 16,40 | 16,57 | 0,73% | 497.639,00 |
| 20.10.2025 | 16,47 | 16,59 | 16,27 | 16,45 | 0,61% | 366.104,00 |
| 17.10.2025 | 16,32 | 16,47 | 16,09 | 16,35 | -0,43% | 717.777,00 |
| 16.10.2025 | 16,47 | 16,65 | 16,17 | 16,42 | -0,30% | 660.406,00 |
| 15.10.2025 | 16,47 | 16,55 | 16,19 | 16,47 | 2,04% | 447.683,00 |
| 14.10.2025 | 15,52 | 16,15 | 15,50 | 16,14 | 3,20% | 365.543,00 |
| 13.10.2025 | 15,37 | 15,68 | 15,36 | 15,64 | 3,17% | 480.698,00 |
| 10.10.2025 | 15,76 | 15,95 | 15,15 | 15,16 | -3,81% | 541.595,00 |
| 09.10.2025 | 15,99 | 16,05 | 15,71 | 15,76 | -1,50% | 349.285,00 |
| 08.10.2025 | 16,05 | 16,13 | 15,94 | 16,00 | 0,50% | 402.897,00 |
| 07.10.2025 | 16,25 | 16,34 | 15,82 | 15,92 | -1,73% | 452.956,00 |
| 06.10.2025 | 16,30 | 16,50 | 16,14 | 16,20 | -2,06% | 505.538,00 |
| 02.10.2025 | 16,16 | 16,63 | 16,16 | 16,54 | 1,78% | 781.246,00 |
| 01.10.2025 | 16,67 | 16,91 | 16,23 | 16,25 | -3,50% | 843.390,00 |
| 30.09.2025 | 16,46 | 16,87 | 16,46 | 16,84 | 2,12% | 1.392.963,00 |
| 29.09.2025 | 16,36 | 16,51 | 16,15 | 16,49 | 0,79% | 1.018.186,00 |
| 26.09.2025 | 16,35 | 16,79 | 16,04 | 16,36 | 0,00% | 857.728,00 |