15,775$
3,68%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 15,35 | 15,80 | 15,33 | 15,78 | 3,68% | 617.747,00 |
| 21.08.2025 | 15,14 | 15,43 | 15,14 | 15,22 | -0,10% | 465.617,00 |
| 20.08.2025 | 15,39 | 15,57 | 15,11 | 15,23 | -1,04% | 571.501,00 |
| 19.08.2025 | 15,31 | 15,80 | 15,31 | 15,39 | 0,52% | 709.034,00 |
| 18.08.2025 | 15,07 | 15,36 | 15,04 | 15,31 | 1,93% | 575.763,00 |
| 15.08.2025 | 15,14 | 15,20 | 14,92 | 15,02 | -0,46% | 852.998,00 |
| 14.08.2025 | 15,10 | 15,33 | 14,82 | 15,09 | -1,18% | 922.772,00 |
| 13.08.2025 | 14,85 | 15,31 | 14,69 | 15,27 | 2,90% | 1.169.832,00 |
| 12.08.2025 | 14,59 | 14,86 | 14,42 | 14,84 | 2,34% | 853.912,00 |
| 11.08.2025 | 14,45 | 14,61 | 14,20 | 14,50 | 0,76% | 970.569,00 |
| 08.08.2025 | 13,78 | 14,40 | 13,75 | 14,39 | 4,81% | 879.774,00 |
| 07.08.2025 | 14,07 | 14,11 | 13,69 | 13,73 | -1,86% | 761.850,00 |
| 06.08.2025 | 13,95 | 14,03 | 13,81 | 13,99 | 0,14% | 822.696,00 |
| 05.08.2025 | 13,88 | 14,16 | 13,65 | 13,97 | 0,94% | 1.809.127,00 |
| 04.08.2025 | 13,07 | 13,86 | 13,06 | 13,84 | 5,81% | 1.047.358,00 |
| 01.08.2025 | 12,94 | 13,10 | 12,84 | 13,08 | 0,65% | 847.939,00 |
| 31.07.2025 | 13,24 | 13,31 | 12,97 | 13,00 | -2,88% | 788.520,00 |
| 30.07.2025 | 13,37 | 13,56 | 13,17 | 13,38 | 0,75% | 891.107,00 |
| 29.07.2025 | 13,70 | 13,70 | 13,26 | 13,28 | 0,23% | 812.304,00 |
| 28.07.2025 | 13,20 | 13,36 | 13,07 | 13,25 | 0,00% | 895.171,00 |
| 25.07.2025 | 13,62 | 13,67 | 13,13 | 13,25 | -2,86% | 950.040,00 |
| 24.07.2025 | 14,61 | 14,61 | 13,54 | 13,64 | -6,77% | 1.388.332,00 |
| 23.07.2025 | 13,64 | 15,38 | 13,47 | 14,63 | 12,11% | 2.597.974,00 |
| 22.07.2025 | 12,73 | 13,07 | 12,67 | 13,05 | 2,43% | 1.238.243,00 |
| 21.07.2025 | 12,79 | 12,88 | 12,67 | 12,74 | 0,39% | 646.482,00 |
| 18.07.2025 | 13,13 | 13,13 | 12,66 | 12,69 | -2,31% | 592.097,00 |
| 17.07.2025 | 13,14 | 13,25 | 12,95 | 12,99 | -1,59% | 638.573,00 |
| 16.07.2025 | 13,13 | 13,21 | 12,97 | 13,20 | 0,61% | 573.892,00 |
| 15.07.2025 | 13,44 | 13,46 | 12,96 | 13,12 | -1,80% | 873.987,00 |
| 14.07.2025 | 13,53 | 13,56 | 13,20 | 13,36 | -1,26% | 999.854,00 |
| 11.07.2025 | 13,82 | 13,87 | 13,37 | 13,53 | -2,10% | 690.675,00 |
| 10.07.2025 | 14,60 | 14,75 | 12,75 | 13,82 | -5,73% | 1.970.763,00 |
| 09.07.2025 | 14,89 | 14,89 | 14,45 | 14,66 | -0,17% | 511.592,00 |
| 08.07.2025 | 14,86 | 15,06 | 14,66 | 14,69 | -0,58% | 441.312,00 |
| 07.07.2025 | 15,10 | 15,19 | 14,73 | 14,77 | -2,44% | 430.338,00 |
| 03.07.2025 | 14,95 | 15,15 | 14,76 | 15,14 | 1,41% | 293.162,00 |
| 02.07.2025 | 15,48 | 15,58 | 14,89 | 14,93 | -3,80% | 656.605,00 |
| 01.07.2025 | 15,02 | 15,73 | 14,99 | 15,52 | 3,19% | 769.012,00 |
| 30.06.2025 | 14,92 | 15,08 | 14,80 | 15,04 | 0,74% | 812.769,00 |
| 27.06.2025 | 14,90 | 14,94 | 14,67 | 14,93 | 0,20% | 1.221.925,00 |
| 26.06.2025 | 14,87 | 14,92 | 14,71 | 14,90 | 1,29% | 409.129,00 |
| 25.06.2025 | 14,50 | 14,74 | 14,43 | 14,71 | 1,31% | 497.432,00 |
| 24.06.2025 | 14,38 | 14,53 | 14,24 | 14,52 | 1,54% | 501.032,00 |
| 23.06.2025 | 14,30 | 14,39 | 14,09 | 14,30 | -0,42% | 432.357,00 |
| 20.06.2025 | 14,57 | 14,64 | 14,24 | 14,36 | -0,55% | 1.856.423,00 |
| 18.06.2025 | 14,52 | 14,72 | 14,36 | 14,44 | -0,41% | 564.533,00 |
| 17.06.2025 | 14,76 | 14,81 | 14,48 | 14,50 | -2,75% | 604.184,00 |
| 16.06.2025 | 14,73 | 15,34 | 14,73 | 14,91 | 1,77% | 1.078.279,00 |
| 13.06.2025 | 14,61 | 14,74 | 14,45 | 14,65 | -1,15% | 618.897,00 |
| 12.06.2025 | 14,70 | 14,88 | 14,60 | 14,82 | 0,27% | 658.110,00 |
| 11.06.2025 | 14,60 | 14,82 | 14,50 | 14,78 | 1,37% | 749.351,00 |
| 10.06.2025 | 14,70 | 14,80 | 14,55 | 14,58 | -0,34% | 381.538,00 |
| 09.06.2025 | 14,50 | 14,66 | 14,37 | 14,63 | 1,32% | 518.106,00 |
| 06.06.2025 | 14,32 | 14,50 | 14,12 | 14,44 | 2,05% | 685.467,00 |
| 05.06.2025 | 14,21 | 14,28 | 14,03 | 14,15 | -0,70% | 703.805,00 |
| 04.06.2025 | 14,07 | 14,43 | 13,94 | 14,25 | 0,92% | 822.120,00 |
| 03.06.2025 | 13,96 | 14,19 | 13,91 | 14,12 | 0,93% | 454.291,00 |
| 02.06.2025 | 14,02 | 14,11 | 13,80 | 13,99 | -0,57% | 546.416,00 |
| 30.05.2025 | 14,06 | 14,21 | 14,01 | 14,07 | -0,64% | 638.318,00 |
| 29.05.2025 | 14,06 | 14,18 | 13,99 | 14,16 | 1,07% | 525.917,00 |
| 28.05.2025 | 14,19 | 14,34 | 14,00 | 14,01 | -1,75% | 566.277,00 |
| 27.05.2025 | 14,40 | 14,58 | 14,22 | 14,26 | 0,42% | 520.382,00 |
| 23.05.2025 | 14,28 | 14,84 | 14,12 | 14,20 | -0,56% | 560.413,00 |
| 22.05.2025 | 14,50 | 14,53 | 14,17 | 14,28 | -1,52% | 409.437,00 |
| 21.05.2025 | 14,58 | 14,67 | 14,39 | 14,50 | -1,89% | 474.989,00 |
| 20.05.2025 | 14,71 | 14,83 | 14,60 | 14,78 | 0,75% | 369.863,00 |
| 19.05.2025 | 14,73 | 14,74 | 14,56 | 14,67 | -0,88% | 536.634,00 |
| 16.05.2025 | 14,46 | 14,83 | 14,27 | 14,80 | 2,35% | 544.190,00 |
| 15.05.2025 | 14,10 | 14,49 | 14,10 | 14,46 | 1,19% | 520.640,00 |
| 14.05.2025 | 14,50 | 14,50 | 14,22 | 14,29 | -1,58% | 736.475,00 |
| 13.05.2025 | 14,61 | 14,74 | 14,41 | 14,52 | 0,21% | 508.501,00 |
| 12.05.2025 | 14,70 | 14,90 | 14,38 | 14,49 | 1,54% | 748.367,00 |
| 09.05.2025 | 14,34 | 14,46 | 14,21 | 14,27 | -0,56% | 794.390,00 |
| 08.05.2025 | 14,44 | 14,67 | 14,33 | 14,35 | 0,21% | 894.076,00 |
| 07.05.2025 | 14,47 | 14,67 | 14,21 | 14,32 | -0,49% | 858.987,00 |
| 06.05.2025 | 14,48 | 14,71 | 14,28 | 14,39 | -1,24% | 812.200,00 |
| 05.05.2025 | 14,38 | 14,79 | 14,13 | 14,57 | -1,42% | 722.628,00 |
| 02.05.2025 | 14,32 | 14,80 | 14,32 | 14,78 | 1,79% | 889.281,00 |
| 01.05.2025 | 14,17 | 14,53 | 14,00 | 14,52 | 2,18% | 963.178,00 |
| 30.04.2025 | 13,92 | 14,30 | 13,62 | 14,21 | 1,28% | 933.597,00 |
| 29.04.2025 | 13,79 | 14,17 | 13,67 | 14,03 | 1,74% | 721.795,00 |
| 28.04.2025 | 13,71 | 13,90 | 13,48 | 13,79 | 0,88% | 876.050,00 |
| 25.04.2025 | 13,45 | 13,69 | 13,22 | 13,67 | 1,11% | 1.142.863,00 |
| 24.04.2025 | 12,56 | 13,56 | 12,04 | 13,52 | 10,91% | 2.131.952,00 |
| 23.04.2025 | 11,10 | 12,20 | 10,86 | 12,19 | 29,54% | 3.005.270,00 |
| 22.04.2025 | 9,42 | 9,51 | 9,31 | 9,41 | 0,43% | 742.112,00 |
| 21.04.2025 | 9,45 | 9,53 | 9,13 | 9,37 | -1,58% | 563.665,00 |
| 17.04.2025 | 9,51 | 9,67 | 9,41 | 9,52 | -0,31% | 442.932,00 |
| 16.04.2025 | 9,63 | 9,71 | 9,49 | 9,55 | -1,04% | 391.248,00 |
| 15.04.2025 | 9,72 | 9,82 | 9,54 | 9,65 | -1,43% | 359.122,00 |
| 14.04.2025 | 9,87 | 9,87 | 9,63 | 9,79 | 0,20% | 360.664,00 |
| 11.04.2025 | 9,90 | 9,90 | 9,52 | 9,77 | -0,20% | 488.199,00 |
| 10.04.2025 | 9,91 | 9,92 | 9,60 | 9,79 | -2,49% | 450.992,00 |
| 09.04.2025 | 9,57 | 10,33 | 9,57 | 10,04 | 4,20% | 567.939,00 |
| 08.04.2025 | 10,07 | 10,07 | 9,50 | 9,64 | -2,77% | 493.372,00 |
| 07.04.2025 | 9,86 | 10,19 | 9,64 | 9,91 | -1,70% | 664.139,00 |
| 04.04.2025 | 9,89 | 10,13 | 9,83 | 10,08 | -0,49% | 653.558,00 |
| 03.04.2025 | 10,01 | 10,19 | 9,89 | 10,13 | -0,88% | 489.919,00 |
| 02.04.2025 | 9,99 | 10,24 | 9,98 | 10,22 | 1,49% | 382.577,00 |
| 01.04.2025 | 10,04 | 10,22 | 9,97 | 10,07 | -0,10% | 371.098,00 |