31,840$
-1,88%
Echtzeit-Aktienkurs HealthStream
Bid:
Ask:
Aktienkurse zur HealthStream Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 32,36 | 32,66 | 31,83 | 31,84 | -1,88% | 231.652,00 |
| 02.04.2025 | 31,89 | 32,54 | 31,82 | 32,45 | 0,53% | 140.669,00 |
| 01.04.2025 | 31,95 | 32,42 | 31,61 | 32,28 | 0,25% | 143.883,00 |
| 31.03.2025 | 31,85 | 32,32 | 31,40 | 32,20 | 0,53% | 176.548,00 |
| 28.03.2025 | 32,22 | 32,22 | 31,92 | 32,03 | -0,19% | 84.319,00 |
| 27.03.2025 | 31,60 | 32,27 | 31,60 | 32,09 | 0,60% | 135.128,00 |
| 26.03.2025 | 32,04 | 32,11 | 31,90 | 31,90 | -0,34% | 79.223,00 |
| 25.03.2025 | 31,97 | 32,27 | 31,86 | 32,01 | -0,06% | 107.816,00 |
| 24.03.2025 | 31,97 | 32,23 | 31,65 | 32,03 | 1,52% | 102.290,00 |
| 21.03.2025 | 31,40 | 32,13 | 30,94 | 31,55 | -0,63% | 466.254,00 |
| 20.03.2025 | 31,36 | 31,79 | 31,36 | 31,75 | 0,60% | 171.601,00 |
| 19.03.2025 | 31,26 | 31,79 | 31,21 | 31,56 | 0,61% | 284.246,00 |
| 18.03.2025 | 30,92 | 31,44 | 30,55 | 31,37 | 1,06% | 220.512,00 |
| 17.03.2025 | 31,04 | 31,24 | 30,33 | 31,04 | -0,06% | 178.243,00 |
| 14.03.2025 | 31,05 | 31,68 | 30,67 | 31,06 | 0,00% | 157.322,00 |
| 13.03.2025 | 32,10 | 32,20 | 31,05 | 31,06 | -3,03% | 125.799,00 |
| 12.03.2025 | 32,48 | 32,48 | 31,00 | 32,03 | 3,39% | 182.680,00 |
| 11.03.2025 | 32,35 | 32,35 | 30,98 | 30,98 | -1,87% | 148.485,00 |
| 10.03.2025 | 32,65 | 32,77 | 31,55 | 31,57 | -3,84% | 195.868,00 |
| 07.03.2025 | 32,48 | 33,43 | 32,41 | 32,83 | -0,24% | 150.081,00 |
| 06.03.2025 | 33,03 | 33,68 | 32,91 | 32,91 | -0,96% | 262.496,00 |
| 05.03.2025 | 33,34 | 33,72 | 33,10 | 33,23 | -1,22% | 176.685,00 |
| 04.03.2025 | 33,31 | 34,08 | 33,20 | 33,64 | 0,63% | 233.338,00 |
| 03.03.2025 | 33,63 | 33,70 | 33,13 | 33,43 | -1,01% | 237.990,00 |
| 28.02.2025 | 33,23 | 33,90 | 32,09 | 33,77 | 1,53% | 197.319,00 |
| 27.02.2025 | 32,48 | 33,30 | 31,11 | 33,26 | 1,77% | 213.123,00 |
| 26.02.2025 | 32,33 | 32,75 | 31,94 | 32,68 | 0,96% | 129.344,00 |
| 25.02.2025 | 32,06 | 33,29 | 30,40 | 32,37 | 0,00% | 207.497,00 |
| 24.02.2025 | 33,01 | 33,33 | 32,30 | 32,37 | -1,52% | 123.067,00 |
| 21.02.2025 | 33,78 | 33,85 | 32,63 | 32,87 | -2,11% | 154.895,00 |
| 20.02.2025 | 33,59 | 33,84 | 33,30 | 33,58 | -0,65% | 99.289,00 |
| 19.02.2025 | 33,84 | 34,06 | 33,59 | 33,80 | -0,56% | 97.028,00 |
| 18.02.2025 | 33,91 | 34,23 | 33,64 | 33,99 | 0,12% | 98.031,00 |
| 14.02.2025 | 34,00 | 34,24 | 33,92 | 33,95 | 0,06% | 72.517,00 |
| 13.02.2025 | 33,48 | 33,99 | 33,24 | 33,93 | 2,14% | 94.826,00 |
| 12.02.2025 | 33,59 | 34,18 | 33,22 | 33,22 | -2,12% | 110.652,00 |
| 11.02.2025 | 33,34 | 34,04 | 33,30 | 33,94 | 1,31% | 120.499,00 |
| 10.02.2025 | 33,18 | 33,50 | 32,84 | 33,50 | 0,96% | 213.885,00 |
| 07.02.2025 | 32,93 | 33,30 | 32,69 | 33,18 | 0,39% | 88.241,00 |
| 06.02.2025 | 33,40 | 33,78 | 32,64 | 33,05 | -1,02% | 98.152,00 |
| 05.02.2025 | 33,28 | 33,39 | 32,79 | 33,39 | 0,18% | 167.986,00 |
| 04.02.2025 | 32,68 | 33,37 | 32,65 | 33,33 | 1,65% | 75.369,00 |
| 03.02.2025 | 32,28 | 33,03 | 31,50 | 32,79 | 0,43% | 162.131,00 |
| 31.01.2025 | 32,70 | 33,06 | 32,48 | 32,65 | -0,52% | 118.933,00 |
| 30.01.2025 | 32,64 | 32,97 | 32,64 | 32,82 | 1,36% | 103.151,00 |
| 29.01.2025 | 32,27 | 32,96 | 32,27 | 32,38 | -0,74% | 106.247,00 |
| 28.01.2025 | 31,80 | 32,75 | 31,80 | 32,62 | 1,34% | 150.813,00 |
| 27.01.2025 | 32,02 | 32,53 | 31,91 | 32,19 | -0,03% | 80.659,00 |
| 24.01.2025 | 31,97 | 32,24 | 31,78 | 32,20 | 0,12% | 65.326,00 |
| 23.01.2025 | 31,93 | 32,18 | 31,57 | 32,16 | 0,31% | 75.352,00 |
| 22.01.2025 | 31,74 | 32,16 | 31,46 | 32,06 | 0,53% | 107.348,00 |
| 21.01.2025 | 31,97 | 32,23 | 31,52 | 31,89 | 0,03% | 97.225,00 |
| 17.01.2025 | 32,02 | 32,20 | 31,67 | 31,88 | -0,16% | 90.491,00 |
| 16.01.2025 | 31,78 | 32,08 | 31,57 | 31,93 | 0,54% | 88.205,00 |
| 15.01.2025 | 31,98 | 31,98 | 31,56 | 31,76 | 0,92% | 116.226,00 |
| 14.01.2025 | 31,06 | 31,48 | 31,02 | 31,47 | 1,68% | 96.878,00 |
| 13.01.2025 | 31,14 | 31,42 | 30,85 | 30,95 | -1,37% | 130.612,00 |
| 10.01.2025 | 31,94 | 32,00 | 31,22 | 31,38 | -3,36% | 93.134,00 |
| 08.01.2025 | 32,02 | 32,50 | 31,76 | 32,47 | 0,68% | 158.002,00 |
| 07.01.2025 | 31,92 | 32,47 | 31,80 | 32,25 | 1,16% | 173.652,00 |
| 06.01.2025 | 31,98 | 32,13 | 31,69 | 31,88 | -0,50% | 148.631,00 |
| 03.01.2025 | 31,71 | 32,09 | 31,52 | 32,04 | 1,04% | 88.978,00 |
| 02.01.2025 | 31,93 | 32,13 | 31,60 | 31,71 | -0,28% | 71.773,00 |
| 31.12.2024 | 31,93 | 32,05 | 31,54 | 31,80 | 0,03% | 62.500,00 |
| 30.12.2024 | 31,53 | 31,95 | 31,29 | 31,79 | 0,13% | 56.924,00 |
| 27.12.2024 | 31,82 | 32,05 | 31,38 | 31,75 | -0,94% | 96.338,00 |
| 26.12.2024 | 31,48 | 32,07 | 31,48 | 32,05 | 1,36% | 74.343,00 |
| 24.12.2024 | 31,32 | 31,76 | 31,32 | 31,62 | 0,60% | 37.223,00 |
| 23.12.2024 | 31,50 | 31,71 | 31,14 | 31,43 | -0,13% | 99.622,00 |
| 20.12.2024 | 31,18 | 31,71 | 30,85 | 31,47 | 0,90% | 284.507,00 |
| 19.12.2024 | 31,37 | 31,55 | 30,80 | 31,19 | 0,06% | 162.040,00 |
| 18.12.2024 | 32,02 | 32,41 | 30,97 | 31,17 | -2,50% | 138.644,00 |
| 17.12.2024 | 32,41 | 32,45 | 31,88 | 31,97 | -1,36% | 108.750,00 |
| 16.12.2024 | 32,28 | 32,72 | 32,25 | 32,41 | 0,22% | 101.113,00 |
| 13.12.2024 | 32,31 | 32,60 | 32,02 | 32,34 | -0,52% | 66.768,00 |
| 12.12.2024 | 32,68 | 32,91 | 32,49 | 32,51 | -0,82% | 74.887,00 |
| 11.12.2024 | 33,19 | 33,19 | 32,53 | 32,78 | -0,52% | 98.751,00 |
| 10.12.2024 | 32,14 | 33,03 | 31,83 | 32,95 | 2,36% | 93.784,00 |
| 09.12.2024 | 32,15 | 32,83 | 32,15 | 32,19 | -0,19% | 88.991,00 |
| 06.12.2024 | 32,48 | 32,64 | 32,08 | 32,25 | -0,59% | 104.239,00 |
| 05.12.2024 | 32,94 | 33,05 | 32,37 | 32,44 | -1,99% | 87.013,00 |
| 04.12.2024 | 33,00 | 33,35 | 32,67 | 33,10 | 0,46% | 104.608,00 |
| 03.12.2024 | 33,24 | 33,26 | 32,75 | 32,95 | -0,63% | 97.573,00 |
| 02.12.2024 | 33,32 | 33,34 | 32,67 | 33,16 | 0,18% | 184.904,00 |
| 29.11.2024 | 33,25 | 33,52 | 33,05 | 33,10 | 0,21% | 82.984,00 |
| 27.11.2024 | 32,59 | 33,43 | 32,59 | 33,03 | 1,51% | 163.478,00 |
| 26.11.2024 | 32,36 | 32,68 | 32,12 | 32,54 | 0,03% | 242.573,00 |
| 25.11.2024 | 32,45 | 33,09 | 32,37 | 32,53 | 1,06% | 170.241,00 |
| 22.11.2024 | 31,92 | 32,46 | 31,74 | 32,19 | 2,84% | 133.961,00 |
| 20.11.2024 | 32,18 | 32,18 | 31,23 | 31,30 | -2,92% | 157.259,00 |
| 19.11.2024 | 31,26 | 32,27 | 31,20 | 32,24 | 2,97% | 157.382,00 |
| 18.11.2024 | 31,41 | 31,86 | 31,26 | 31,31 | -0,25% | 160.960,00 |
| 15.11.2024 | 32,23 | 32,23 | 31,13 | 31,39 | -2,00% | 159.873,00 |
| 14.11.2024 | 32,62 | 32,62 | 31,95 | 32,03 | -1,72% | 134.259,00 |
| 13.11.2024 | 32,81 | 32,93 | 32,48 | 32,59 | -0,03% | 131.000,00 |
| 12.11.2024 | 32,55 | 32,66 | 32,32 | 32,60 | 0,31% | 94.575,00 |
| 11.11.2024 | 32,51 | 32,85 | 32,41 | 32,50 | 0,81% | 98.301,00 |
| 08.11.2024 | 31,87 | 32,27 | 31,73 | 32,24 | 1,38% | 195.215,00 |
| 07.11.2024 | 31,27 | 31,96 | 31,19 | 31,80 | 1,31% | 136.226,00 |
| 06.11.2024 | 30,98 | 31,70 | 30,53 | 31,39 | 5,16% | 192.213,00 |