22,030$
1,15%
Echtzeit-Aktienkurs Healthcare Services Group
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 21,69 | 22,04 | 21,38 | 22,03 | 1,15% | 507.572,00 |
| 08.09.2026 | 21,52 | 21,99 | 21,33 | 21,78 | -0,18% | 635.338,00 |
| 04.09.2026 | 21,39 | 21,93 | 21,25 | 21,82 | 0,60% | 593.954,00 |
| 03.09.2026 | 22,36 | 22,36 | 21,66 | 21,69 | -0,37% | 582.215,00 |
| 02.09.2026 | 21,84 | 22,27 | 21,58 | 21,77 | -0,27% | 558.451,00 |
| 01.09.2026 | 21,77 | 22,30 | 21,65 | 21,83 | -0,73% | 536.739,00 |
| 31.08.2026 | 22,36 | 22,36 | 21,83 | 21,99 | -1,96% | 627.983,00 |
| 28.08.2026 | 22,94 | 23,00 | 22,27 | 22,43 | -2,18% | 632.735,00 |
| 27.08.2026 | 22,82 | 22,97 | 22,52 | 22,93 | 0,09% | 361.739,00 |
| 26.08.2026 | 22,93 | 23,10 | 22,67 | 22,91 | -0,15% | 485.199,00 |
| 25.08.2026 | 22,88 | 22,96 | 22,49 | 22,95 | 0,64% | 406.615,00 |
| 24.08.2026 | 22,78 | 23,17 | 22,46 | 22,80 | 0,09% | 559.067,00 |
| 21.08.2026 | 23,17 | 23,17 | 22,43 | 22,78 | -0,93% | 457.192,00 |
| 20.08.2026 | 22,88 | 23,09 | 22,83 | 23,00 | 0,24% | 747.214,00 |
| 19.08.2026 | 22,61 | 23,65 | 22,55 | 22,94 | 4,51% | 1.064.746,00 |
| 18.08.2026 | 21,75 | 22,19 | 21,74 | 21,95 | 1,67% | 594.147,00 |
| 17.08.2026 | 21,47 | 21,70 | 21,36 | 21,59 | 0,05% | 788.041,00 |
| 14.08.2026 | 21,02 | 21,73 | 20,99 | 21,58 | 2,32% | 837.888,00 |
| 13.08.2026 | 21,12 | 21,41 | 20,99 | 21,09 | 1,39% | 708.478,00 |
| 12.08.2026 | 20,90 | 21,45 | 20,60 | 20,80 | -0,76% | 866.642,00 |
| 11.08.2026 | 21,64 | 21,85 | 20,92 | 20,96 | -3,81% | 719.773,00 |
| 10.08.2026 | 22,37 | 22,42 | 21,76 | 21,79 | -1,98% | 720.303,00 |
| 07.08.2026 | 22,05 | 22,75 | 22,05 | 22,23 | 0,82% | 786.239,00 |
| 06.08.2026 | 22,43 | 22,78 | 22,05 | 22,05 | -3,46% | 1.106.615,00 |
| 05.08.2026 | 23,00 | 23,20 | 22,52 | 22,84 | -1,38% | 787.031,00 |
| 04.08.2026 | 23,44 | 23,48 | 23,12 | 23,16 | -1,07% | 860.189,00 |
| 03.08.2026 | 23,30 | 23,91 | 23,26 | 23,41 | 0,43% | 519.195,00 |
| 31.07.2026 | 22,85 | 23,31 | 22,73 | 23,31 | 1,00% | 561.319,00 |
| 30.07.2026 | 23,43 | 23,50 | 22,91 | 23,08 | -1,51% | 598.714,00 |
| 29.07.2026 | 23,46 | 23,63 | 23,03 | 23,44 | -1,28% | 752.784,00 |
| 28.07.2026 | 23,22 | 23,99 | 22,76 | 23,74 | 3,42% | 1.046.978,00 |
| 27.07.2026 | 22,83 | 23,24 | 22,83 | 22,96 | 0,97% | 716.896,00 |
| 24.07.2026 | 22,42 | 23,10 | 22,36 | 22,74 | 1,38% | 929.958,00 |
| 23.07.2026 | 23,30 | 23,30 | 22,21 | 22,43 | -4,82% | 1.280.935,00 |
| 22.07.2026 | 24,02 | 24,90 | 21,26 | 23,56 | -5,00% | 1.684.240,00 |
| 21.07.2026 | 24,81 | 25,10 | 24,49 | 24,80 | -0,52% | 771.552,00 |
| 20.07.2026 | 25,34 | 25,59 | 24,85 | 24,93 | -1,50% | 768.309,00 |
| 17.07.2026 | 24,76 | 25,33 | 24,76 | 25,31 | 1,28% | 572.339,00 |
| 16.07.2026 | 24,36 | 24,99 | 24,12 | 24,99 | 2,59% | 768.904,00 |
| 15.07.2026 | 24,03 | 24,59 | 24,03 | 24,36 | 1,58% | 721.583,00 |
| 14.07.2026 | 24,04 | 24,16 | 23,57 | 23,98 | -0,27% | 444.746,00 |
| 13.07.2026 | 23,91 | 24,31 | 23,85 | 24,05 | 1,07% | 504.905,00 |
| 10.07.2026 | 24,68 | 24,68 | 23,55 | 23,79 | -1,41% | 559.511,00 |
| 09.07.2026 | 23,91 | 24,28 | 23,88 | 24,13 | 1,00% | 529.807,00 |
| 08.07.2026 | 24,49 | 24,97 | 23,80 | 23,89 | -2,05% | 747.647,00 |
| 07.07.2026 | 24,66 | 24,70 | 24,19 | 24,39 | -0,89% | 556.022,00 |
| 06.07.2026 | 25,20 | 25,75 | 24,46 | 24,61 | -2,15% | 531.885,00 |
| 02.07.2026 | 24,95 | 25,27 | 24,58 | 25,15 | 0,16% | 699.722,00 |
| 01.07.2026 | 24,56 | 25,55 | 24,46 | 25,11 | 2,24% | 547.680,00 |
| 30.06.2026 | 24,42 | 24,91 | 24,11 | 24,56 | 0,24% | 595.844,00 |
| 29.06.2026 | 24,25 | 24,54 | 23,75 | 24,50 | 0,95% | 482.135,00 |
| 26.06.2026 | 23,62 | 24,52 | 23,54 | 24,27 | 2,71% | 2.338.864,00 |
| 25.06.2026 | 23,49 | 23,93 | 23,45 | 23,63 | 0,21% | 443.450,00 |
| 24.06.2026 | 22,68 | 23,67 | 22,65 | 23,58 | 4,17% | 882.726,00 |
| 23.06.2026 | 22,57 | 22,93 | 22,31 | 22,64 | 0,42% | 598.418,00 |
| 22.06.2026 | 22,82 | 23,25 | 22,50 | 22,54 | -1,74% | 1.041.798,00 |
| 18.06.2026 | 22,67 | 22,98 | 22,44 | 22,94 | 2,55% | 1.686.563,00 |
| 17.06.2026 | 22,46 | 22,73 | 22,26 | 22,37 | -0,89% | 735.734,00 |
| 16.06.2026 | 22,56 | 22,78 | 22,21 | 22,57 | 1,21% | 503.041,00 |
| 15.06.2026 | 22,62 | 22,63 | 22,20 | 22,30 | -0,34% | 649.810,00 |
| 12.06.2026 | 21,62 | 22,38 | 21,60 | 22,38 | 3,71% | 491.701,00 |
| 11.06.2026 | 21,39 | 21,70 | 21,16 | 21,58 | 1,24% | 622.236,00 |
| 10.06.2026 | 21,33 | 21,90 | 21,29 | 21,31 | 0,00% | 761.808,00 |
| 09.06.2026 | 20,64 | 21,36 | 20,64 | 21,31 | 3,80% | 529.936,00 |
| 08.06.2026 | 20,45 | 20,72 | 20,40 | 20,53 | 0,79% | 436.954,00 |
| 05.06.2026 | 20,50 | 20,68 | 20,19 | 20,37 | -0,37% | 515.502,00 |
| 04.06.2026 | 20,58 | 20,76 | 20,31 | 20,45 | 1,24% | 716.742,00 |
| 03.06.2026 | 20,19 | 20,27 | 19,90 | 20,20 | -0,22% | 638.049,00 |
| 02.06.2026 | 20,00 | 20,28 | 19,66 | 20,24 | 1,50% | 684.495,00 |
| 01.06.2026 | 20,49 | 20,62 | 19,42 | 19,94 | -3,20% | 735.060,00 |
| 29.05.2026 | 20,77 | 21,24 | 20,54 | 20,60 | -0,63% | 831.686,00 |
| 28.05.2026 | 20,53 | 20,78 | 20,46 | 20,73 | 0,63% | 470.832,00 |
| 27.05.2026 | 20,56 | 20,97 | 20,45 | 20,60 | 1,43% | 516.716,00 |
| 26.05.2026 | 20,44 | 20,60 | 20,17 | 20,31 | -0,59% | 1.009.414,00 |
| 22.05.2026 | 20,34 | 20,65 | 20,11 | 20,43 | 1,09% | 506.388,00 |
| 21.05.2026 | 20,49 | 20,50 | 20,01 | 20,21 | -2,93% | 468.306,00 |
| 20.05.2026 | 20,79 | 21,08 | 20,58 | 20,82 | 0,14% | 587.393,00 |
| 19.05.2026 | 21,30 | 21,37 | 20,78 | 20,79 | -3,53% | 727.678,00 |
| 18.05.2026 | 21,28 | 21,91 | 21,28 | 21,55 | 1,32% | 459.841,00 |
| 15.05.2026 | 21,51 | 21,71 | 21,24 | 21,27 | -1,57% | 426.711,00 |
| 14.05.2026 | 21,61 | 22,19 | 21,44 | 21,61 | 0,51% | 372.408,00 |
| 13.05.2026 | 22,12 | 22,15 | 21,17 | 21,50 | -2,80% | 637.740,00 |
| 12.05.2026 | 22,33 | 22,52 | 21,63 | 22,12 | -1,07% | 412.965,00 |
| 11.05.2026 | 23,06 | 23,11 | 22,20 | 22,36 | -3,08% | 532.124,00 |
| 08.05.2026 | 22,40 | 23,10 | 22,24 | 23,07 | 3,41% | 451.888,00 |
| 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 |