11,740$
0,51%
Echtzeit-Aktienkurs Healthcare Services Group
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 11,91 | 11,91 | 11,70 | 11,74 | 0,51% | 262.622,00 |
| 14.01.2025 | 11,60 | 11,72 | 11,46 | 11,68 | 1,04% | 239.137,00 |
| 13.01.2025 | 11,43 | 11,69 | 11,36 | 11,56 | 0,78% | 396.733,00 |
| 10.01.2025 | 11,53 | 11,62 | 11,26 | 11,47 | -2,92% | 493.656,00 |
| 08.01.2025 | 11,51 | 11,82 | 11,32 | 11,82 | 1,63% | 336.058,00 |
| 07.01.2025 | 11,74 | 11,84 | 11,44 | 11,63 | -0,39% | 336.939,00 |
| 06.01.2025 | 11,72 | 11,90 | 11,62 | 11,67 | -0,77% | 438.763,00 |
| 03.01.2025 | 11,50 | 11,79 | 11,36 | 11,76 | 2,62% | 458.213,00 |
| 02.01.2025 | 11,71 | 11,87 | 11,38 | 11,46 | -1,33% | 342.746,00 |
| 31.12.2024 | 11,58 | 11,79 | 11,57 | 11,62 | 0,82% | 419.830,00 |
| 30.12.2024 | 11,39 | 11,59 | 11,19 | 11,52 | 0,00% | 231.728,00 |
| 27.12.2024 | 11,57 | 11,73 | 11,33 | 11,52 | -1,29% | 328.522,00 |
| 26.12.2024 | 11,41 | 11,71 | 11,34 | 11,67 | 1,39% | 373.478,00 |
| 24.12.2024 | 11,14 | 11,51 | 11,11 | 11,51 | 3,51% | 212.851,00 |
| 23.12.2024 | 11,31 | 11,49 | 11,03 | 11,12 | -1,59% | 405.433,00 |
| 20.12.2024 | 11,30 | 11,60 | 11,23 | 11,30 | -1,22% | 1.579.219,00 |
| 19.12.2024 | 11,73 | 11,98 | 11,44 | 11,44 | -1,38% | 443.027,00 |
| 18.12.2024 | 11,90 | 12,19 | 11,42 | 11,60 | -1,69% | 649.665,00 |
| 17.12.2024 | 12,32 | 12,47 | 11,76 | 11,80 | -4,61% | 438.953,00 |
| 16.12.2024 | 12,38 | 12,56 | 12,10 | 12,37 | -1,36% | 508.863,00 |
| 13.12.2024 | 12,84 | 12,90 | 12,43 | 12,54 | -2,72% | 368.358,00 |
| 12.12.2024 | 12,71 | 12,90 | 12,61 | 12,89 | 1,10% | 370.754,00 |
| 11.12.2024 | 12,97 | 12,97 | 12,55 | 12,75 | -1,16% | 427.276,00 |
| 10.12.2024 | 12,57 | 12,99 | 12,40 | 12,90 | 2,63% | 298.250,00 |
| 09.12.2024 | 12,34 | 12,65 | 12,34 | 12,57 | 1,21% | 356.827,00 |
| 06.12.2024 | 12,40 | 12,44 | 12,28 | 12,42 | 0,57% | 205.376,00 |
| 05.12.2024 | 12,58 | 12,65 | 12,31 | 12,35 | -2,14% | 262.238,00 |
| 04.12.2024 | 12,53 | 12,75 | 12,39 | 12,62 | 0,72% | 401.208,00 |
| 03.12.2024 | 12,41 | 12,62 | 12,34 | 12,53 | 0,56% | 392.897,00 |
| 02.12.2024 | 12,36 | 12,49 | 12,08 | 12,46 | 0,97% | 440.086,00 |
| 29.11.2024 | 12,52 | 12,54 | 12,01 | 12,34 | -0,32% | 355.665,00 |
| 27.11.2024 | 12,19 | 12,58 | 12,18 | 12,38 | 2,06% | 688.927,00 |
| 26.11.2024 | 11,86 | 12,14 | 11,79 | 12,13 | 1,68% | 496.467,00 |
| 25.11.2024 | 11,82 | 12,13 | 11,82 | 11,93 | 2,14% | 527.739,00 |
| 22.11.2024 | 11,54 | 11,80 | 11,51 | 11,68 | 2,55% | 338.995,00 |
| 20.11.2024 | 11,30 | 11,48 | 11,20 | 11,39 | 0,26% | 245.093,00 |
| 19.11.2024 | 11,08 | 11,39 | 11,08 | 11,36 | 1,16% | 350.354,00 |
| 18.11.2024 | 11,55 | 11,56 | 11,18 | 11,23 | -2,69% | 283.397,00 |
| 15.11.2024 | 12,00 | 12,00 | 11,53 | 11,54 | -3,27% | 405.264,00 |
| 14.11.2024 | 12,29 | 12,34 | 11,90 | 11,93 | -2,13% | 314.537,00 |
| 13.11.2024 | 12,52 | 12,67 | 12,12 | 12,19 | -2,09% | 426.981,00 |
| 12.11.2024 | 12,11 | 12,47 | 12,11 | 12,45 | 2,05% | 456.835,00 |
| 11.11.2024 | 12,02 | 12,25 | 11,97 | 12,20 | 2,78% | 314.213,00 |
| 08.11.2024 | 11,74 | 11,93 | 11,70 | 11,87 | 1,02% | 291.966,00 |
| 07.11.2024 | 11,89 | 12,09 | 11,75 | 11,75 | -1,09% | 350.764,00 |
| 06.11.2024 | 12,08 | 12,28 | 11,84 | 11,88 | 4,30% | 527.020,00 |
| 05.11.2024 | 11,13 | 11,43 | 11,13 | 11,39 | 2,15% | 320.056,00 |
| 04.11.2024 | 11,15 | 11,23 | 11,05 | 11,15 | 0,00% | 259.166,00 |
| 01.11.2024 | 11,01 | 11,19 | 11,01 | 11,15 | 1,64% | 323.450,00 |
| 31.10.2024 | 11,09 | 11,11 | 10,92 | 10,97 | -0,81% | 494.577,00 |
| 30.10.2024 | 11,00 | 11,28 | 10,97 | 11,06 | 0,36% | 280.071,00 |
| 29.10.2024 | 10,86 | 11,05 | 10,83 | 11,02 | 0,73% | 390.525,00 |
| 28.10.2024 | 10,87 | 11,03 | 10,77 | 10,94 | 1,86% | 245.455,00 |
| 25.10.2024 | 10,71 | 11,00 | 10,68 | 10,74 | 0,37% | 672.674,00 |
| 24.10.2024 | 10,12 | 10,84 | 10,05 | 10,70 | 1,13% | 632.091,00 |
| 23.10.2024 | 9,95 | 10,58 | 9,79 | 10,58 | 2,82% | 399.968,00 |
| 22.10.2024 | 10,40 | 10,45 | 10,25 | 10,29 | -1,53% | 311.615,00 |
| 21.10.2024 | 10,58 | 10,64 | 10,44 | 10,45 | -1,60% | 259.453,00 |
| 18.10.2024 | 10,73 | 10,80 | 10,61 | 10,62 | -1,12% | 212.807,00 |
| 17.10.2024 | 10,74 | 10,91 | 10,54 | 10,74 | 0,00% | 315.174,00 |
| 16.10.2024 | 10,78 | 10,85 | 10,63 | 10,74 | 0,00% | 278.680,00 |
| 15.10.2024 | 10,45 | 10,79 | 10,45 | 10,74 | 2,68% | 338.940,00 |
| 14.10.2024 | 10,17 | 10,46 | 10,12 | 10,46 | 2,75% | 276.350,00 |
| 11.10.2024 | 9,99 | 10,18 | 9,98 | 10,18 | 1,70% | 254.808,00 |
| 10.10.2024 | 10,02 | 10,02 | 9,86 | 10,01 | -1,09% | 210.213,00 |
| 09.10.2024 | 9,98 | 10,25 | 9,98 | 10,12 | 0,95% | 195.152,00 |
| 08.10.2024 | 9,91 | 10,03 | 9,84 | 10,03 | 1,47% | 379.565,00 |
| 07.10.2024 | 9,99 | 9,99 | 9,77 | 9,88 | -1,69% | 386.794,00 |
| 04.10.2024 | 9,83 | 10,11 | 9,83 | 10,05 | 3,50% | 408.365,00 |
| 03.10.2024 | 10,14 | 10,17 | 9,70 | 9,71 | -4,99% | 365.077,00 |
| 02.10.2024 | 10,36 | 10,51 | 10,11 | 10,22 | -1,92% | 623.642,00 |
| 01.10.2024 | 11,19 | 11,19 | 10,39 | 10,42 | -6,63% | 448.728,00 |
| 30.09.2024 | 11,01 | 11,20 | 10,96 | 11,16 | 1,09% | 351.697,00 |
| 27.09.2024 | 11,18 | 11,22 | 10,96 | 11,04 | -0,09% | 327.218,00 |
| 26.09.2024 | 11,23 | 11,32 | 11,04 | 11,05 | -0,18% | 248.600,00 |
| 25.09.2024 | 11,13 | 11,15 | 10,99 | 11,07 | -0,63% | 276.187,00 |
| 24.09.2024 | 11,00 | 11,27 | 10,97 | 11,14 | 1,74% | 321.620,00 |
| 23.09.2024 | 11,40 | 11,40 | 10,95 | 10,95 | -3,52% | 298.143,00 |
| 20.09.2024 | 11,70 | 11,77 | 11,29 | 11,35 | -3,98% | 697.221,00 |
| 19.09.2024 | 11,96 | 11,96 | 11,41 | 11,82 | 1,20% | 398.425,00 |
| 18.09.2024 | 11,51 | 11,94 | 11,42 | 11,68 | 1,30% | 398.513,00 |
| 17.09.2024 | 11,41 | 11,71 | 11,36 | 11,53 | 2,40% | 399.636,00 |
| 16.09.2024 | 11,22 | 11,28 | 11,07 | 11,26 | 1,08% | 386.312,00 |
| 13.09.2024 | 10,77 | 11,14 | 10,65 | 11,14 | 5,00% | 331.688,00 |
| 12.09.2024 | 10,59 | 10,73 | 10,52 | 10,61 | 0,19% | 308.642,00 |
| 11.09.2024 | 10,68 | 10,68 | 10,35 | 10,59 | -1,58% | 211.589,00 |
| 10.09.2024 | 10,54 | 10,87 | 10,53 | 10,76 | 2,38% | 352.689,00 |
| 09.09.2024 | 10,46 | 10,58 | 10,18 | 10,51 | 0,19% | 317.209,00 |
| 06.09.2024 | 10,76 | 10,78 | 10,41 | 10,49 | -2,60% | 206.119,00 |
| 05.09.2024 | 10,84 | 10,84 | 10,72 | 10,77 | -0,09% | 161.910,00 |
| 04.09.2024 | 10,78 | 10,92 | 10,68 | 10,78 | -0,09% | 282.451,00 |
| 03.09.2024 | 10,77 | 10,91 | 10,77 | 10,79 | -0,92% | 182.015,00 |
| 30.08.2024 | 10,86 | 10,90 | 10,73 | 10,89 | 0,28% | 217.404,00 |
| 29.08.2024 | 10,95 | 10,95 | 10,78 | 10,86 | 0,46% | 224.032,00 |
| 28.08.2024 | 10,84 | 10,96 | 10,72 | 10,81 | -0,73% | 218.670,00 |
| 27.08.2024 | 11,06 | 11,06 | 10,76 | 10,89 | -1,98% | 223.455,00 |
| 26.08.2024 | 10,99 | 11,21 | 10,98 | 11,11 | 1,83% | 217.332,00 |
| 23.08.2024 | 10,61 | 11,03 | 10,61 | 10,91 | 3,46% | 317.371,00 |
| 22.08.2024 | 10,67 | 10,71 | 10,51 | 10,55 | -1,36% | 177.524,00 |
| 21.08.2024 | 10,64 | 10,76 | 10,57 | 10,69 | 0,94% | 286.391,00 |