22,310$
1,09%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 22,14 | 22,62 | 22,08 | 22,31 | 1,09% | 744.479,00 |
| 06.05.2026 | 21,99 | 22,49 | 21,79 | 22,07 | 1,56% | 604.824,00 |
| 05.05.2026 | 21,30 | 21,92 | 21,27 | 21,73 | 2,94% | 552.040,00 |
| 04.05.2026 | 21,22 | 21,59 | 21,01 | 21,11 | -0,89% | 654.600,00 |
| 01.05.2026 | 21,60 | 21,86 | 21,01 | 21,30 | -0,51% | 517.801,00 |
| 30.04.2026 | 21,34 | 21,54 | 20,89 | 21,41 | 0,42% | 551.394,00 |
| 29.04.2026 | 21,69 | 22,01 | 21,24 | 21,32 | -1,16% | 907.084,00 |
| 28.04.2026 | 21,87 | 21,87 | 21,42 | 21,57 | -0,60% | 736.114,00 |
| 27.04.2026 | 22,24 | 22,51 | 21,59 | 21,70 | -3,08% | 683.518,00 |
| 24.04.2026 | 21,61 | 22,79 | 21,54 | 22,39 | 3,85% | 979.855,00 |
| 23.04.2026 | 22,89 | 22,89 | 21,19 | 21,56 | -5,81% | 1.607.196,00 |
| 22.04.2026 | 24,00 | 24,39 | 21,87 | 22,89 | 18,29% | 2.594.395,00 |
| 21.04.2026 | 19,34 | 19,67 | 19,21 | 19,35 | 0,18% | 946.557,00 |
| 20.04.2026 | 19,11 | 19,47 | 19,11 | 19,32 | 0,70% | 450.554,00 |
| 17.04.2026 | 18,97 | 19,43 | 18,76 | 19,18 | 2,51% | 439.067,00 |
| 16.04.2026 | 19,26 | 19,49 | 18,60 | 18,71 | -2,86% | 435.695,00 |
| 15.04.2026 | 18,94 | 19,28 | 18,93 | 19,26 | 1,21% | 412.798,00 |
| 14.04.2026 | 19,19 | 19,61 | 18,93 | 19,03 | -0,83% | 754.535,00 |
| 13.04.2026 | 19,34 | 19,45 | 18,89 | 19,19 | -1,54% | 675.433,00 |
| 10.04.2026 | 19,23 | 19,62 | 19,17 | 19,49 | 0,83% | 526.984,00 |
| 09.04.2026 | 19,07 | 19,38 | 18,94 | 19,33 | 0,62% | 531.274,00 |
| 08.04.2026 | 19,44 | 19,76 | 19,10 | 19,21 | 2,07% | 1.285.304,00 |
| 07.04.2026 | 18,73 | 19,08 | 18,69 | 18,82 | 0,16% | 554.911,00 |
| 06.04.2026 | 18,37 | 18,82 | 18,37 | 18,79 | 2,40% | 741.671,00 |
| 02.04.2026 | 17,51 | 18,37 | 17,25 | 18,35 | 2,80% | 671.627,00 |
| 01.04.2026 | 18,56 | 18,69 | 17,85 | 17,85 | -3,75% | 557.989,00 |
| 31.03.2026 | 18,85 | 19,14 | 18,08 | 18,55 | -0,83% | 475.207,00 |
| 30.03.2026 | 18,63 | 18,85 | 18,49 | 18,70 | 1,08% | 549.050,00 |
| 27.03.2026 | 19,11 | 19,14 | 18,44 | 18,50 | -3,19% | 425.242,00 |
| 26.03.2026 | 19,47 | 19,71 | 19,00 | 19,11 | -2,95% | 421.659,00 |
| 25.03.2026 | 19,57 | 19,91 | 19,27 | 19,69 | 1,60% | 430.009,00 |
| 24.03.2026 | 19,30 | 19,57 | 19,13 | 19,38 | -0,82% | 551.330,00 |
| 23.03.2026 | 19,53 | 19,83 | 19,30 | 19,54 | 3,06% | 627.191,00 |
| 20.03.2026 | 19,27 | 19,63 | 18,75 | 18,96 | -1,04% | 2.025.220,00 |
| 19.03.2026 | 19,27 | 19,90 | 18,91 | 19,16 | -1,49% | 1.028.912,00 |
| 18.03.2026 | 19,73 | 19,84 | 19,39 | 19,45 | -2,21% | 846.665,00 |
| 17.03.2026 | 20,16 | 20,67 | 19,86 | 19,89 | -1,24% | 758.577,00 |
| 16.03.2026 | 19,72 | 20,29 | 19,72 | 20,14 | 3,02% | 699.955,00 |
| 13.03.2026 | 19,53 | 20,00 | 18,89 | 19,55 | 0,67% | 945.192,00 |
| 12.03.2026 | 19,76 | 20,06 | 19,39 | 19,42 | -3,09% | 439.950,00 |
| 11.03.2026 | 20,03 | 20,25 | 19,68 | 20,04 | -0,50% | 365.944,00 |
| 10.03.2026 | 20,54 | 20,66 | 20,08 | 20,14 | -2,38% | 563.248,00 |
| 09.03.2026 | 20,12 | 20,69 | 19,84 | 20,63 | -0,15% | 524.913,00 |
| 06.03.2026 | 20,58 | 20,76 | 20,28 | 20,66 | -1,48% | 474.822,00 |
| 05.03.2026 | 21,03 | 21,26 | 20,79 | 20,97 | -1,55% | 360.210,00 |
| 04.03.2026 | 21,45 | 21,78 | 21,11 | 21,30 | -0,05% | 554.266,00 |
| 03.03.2026 | 21,31 | 21,65 | 20,85 | 21,31 | -4,05% | 751.045,00 |
| 02.03.2026 | 21,49 | 22,39 | 21,48 | 22,21 | 2,02% | 582.999,00 |
| 27.02.2026 | 21,60 | 21,78 | 21,39 | 21,77 | 0,05% | 710.478,00 |
| 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 | 2,84% | 944.360,00 |
| 23.02.2026 | 20,45 | 20,82 | 20,16 | 20,81 | 0,82% | 1.140.193,00 |
| 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 |