29,140$
0,21%
Echtzeit-Aktienkurs HealthStream
Bid:
Ask:
Aktienkurse zur HealthStream Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 29,13 | 29,48 | 28,88 | 29,14 | 0,21% | 136.007,00 |
| 25.09.2025 | 28,91 | 29,11 | 28,66 | 29,08 | 0,28% | 211.860,00 |
| 24.09.2025 | 28,93 | 29,12 | 28,69 | 29,00 | 0,03% | 255.467,00 |
| 23.09.2025 | 29,38 | 29,63 | 28,81 | 28,99 | -1,06% | 179.383,00 |
| 22.09.2025 | 28,96 | 29,36 | 28,82 | 29,30 | 1,00% | 174.392,00 |
| 19.09.2025 | 29,26 | 29,39 | 28,92 | 29,01 | -0,58% | 480.299,00 |
| 18.09.2025 | 29,13 | 29,44 | 29,00 | 29,18 | 0,59% | 139.391,00 |
| 17.09.2025 | 29,13 | 29,43 | 28,98 | 29,01 | 0,03% | 199.311,00 |
| 16.09.2025 | 29,04 | 29,17 | 28,83 | 29,00 | 0,00% | 172.630,00 |
| 15.09.2025 | 28,86 | 29,12 | 28,72 | 29,00 | 0,49% | 167.763,00 |
| 12.09.2025 | 29,22 | 29,44 | 28,71 | 28,86 | -1,25% | 206.752,00 |
| 11.09.2025 | 28,31 | 29,29 | 28,29 | 29,23 | 3,23% | 215.301,00 |
| 10.09.2025 | 28,58 | 28,64 | 28,11 | 28,31 | -1,26% | 310.254,00 |
| 09.09.2025 | 28,08 | 28,70 | 28,02 | 28,67 | 2,14% | 159.123,00 |
| 08.09.2025 | 28,17 | 28,17 | 28,01 | 28,07 | -0,25% | 112.779,00 |
| 05.09.2025 | 28,14 | 28,38 | 27,90 | 28,14 | -0,21% | 172.722,00 |
| 04.09.2025 | 28,09 | 28,24 | 27,80 | 28,20 | 0,43% | 121.555,00 |
| 03.09.2025 | 27,91 | 28,16 | 27,33 | 28,08 | 0,18% | 199.455,00 |
| 02.09.2025 | 27,90 | 28,13 | 27,89 | 28,03 | -0,18% | 180.812,00 |
| 29.08.2025 | 28,16 | 28,21 | 28,00 | 28,08 | 0,00% | 151.703,00 |
| 28.08.2025 | 28,29 | 28,29 | 27,94 | 28,08 | -0,99% | 171.092,00 |
| 27.08.2025 | 27,96 | 28,38 | 27,79 | 28,36 | 1,29% | 139.771,00 |
| 26.08.2025 | 27,74 | 28,21 | 27,69 | 28,00 | 0,90% | 317.985,00 |
| 25.08.2025 | 27,69 | 27,80 | 27,32 | 27,75 | 0,04% | 312.010,00 |
| 22.08.2025 | 27,09 | 27,77 | 26,52 | 27,74 | 3,01% | 174.139,00 |
| 21.08.2025 | 26,79 | 26,97 | 26,28 | 26,93 | 0,49% | 139.263,00 |
| 20.08.2025 | 26,59 | 26,93 | 26,50 | 26,80 | 0,98% | 143.751,00 |
| 19.08.2025 | 26,72 | 26,80 | 26,49 | 26,54 | -0,52% | 234.286,00 |
| 18.08.2025 | 26,52 | 26,75 | 26,39 | 26,68 | 0,72% | 217.296,00 |
| 15.08.2025 | 26,19 | 26,54 | 26,04 | 26,49 | 2,12% | 240.456,00 |
| 14.08.2025 | 26,38 | 26,46 | 25,91 | 25,94 | -2,30% | 133.407,00 |
| 13.08.2025 | 26,58 | 26,83 | 26,50 | 26,55 | 0,11% | 183.476,00 |
| 12.08.2025 | 26,14 | 26,53 | 25,99 | 26,52 | 2,16% | 132.830,00 |
| 11.08.2025 | 26,06 | 26,49 | 25,78 | 25,96 | -0,08% | 183.531,00 |
| 08.08.2025 | 26,10 | 26,25 | 25,80 | 25,98 | 0,15% | 116.904,00 |
| 07.08.2025 | 26,31 | 26,47 | 25,84 | 25,94 | -0,57% | 171.231,00 |
| 06.08.2025 | 26,02 | 26,18 | 25,63 | 26,09 | 1,36% | 287.958,00 |
| 05.08.2025 | 26,10 | 26,57 | 25,55 | 25,74 | -1,19% | 293.280,00 |
| 04.08.2025 | 25,70 | 26,14 | 25,70 | 26,05 | 1,56% | 247.364,00 |
| 01.08.2025 | 26,01 | 26,01 | 25,36 | 25,65 | -1,95% | 229.762,00 |
| 31.07.2025 | 26,10 | 26,30 | 25,93 | 26,16 | -0,61% | 203.943,00 |
| 30.07.2025 | 26,51 | 26,98 | 26,24 | 26,32 | -0,79% | 254.231,00 |
| 29.07.2025 | 26,95 | 27,00 | 26,53 | 26,53 | -0,97% | 95.282,00 |
| 28.07.2025 | 26,73 | 26,89 | 26,64 | 26,79 | 0,15% | 94.365,00 |
| 25.07.2025 | 26,95 | 27,07 | 26,68 | 26,75 | -0,74% | 127.071,00 |
| 24.07.2025 | 27,16 | 27,18 | 26,91 | 26,95 | -0,70% | 109.412,00 |
| 23.07.2025 | 26,65 | 27,16 | 26,65 | 27,14 | 1,99% | 178.848,00 |
| 22.07.2025 | 26,87 | 27,20 | 26,61 | 26,61 | -1,04% | 214.231,00 |
| 21.07.2025 | 26,39 | 27,14 | 26,27 | 26,89 | 2,32% | 203.099,00 |
| 18.07.2025 | 27,19 | 27,19 | 26,10 | 26,28 | -2,81% | 173.689,00 |
| 17.07.2025 | 27,00 | 27,19 | 26,99 | 27,04 | -0,15% | 128.367,00 |
| 16.07.2025 | 26,81 | 27,28 | 26,81 | 27,08 | 1,42% | 153.621,00 |
| 15.07.2025 | 27,04 | 27,60 | 26,68 | 26,70 | -1,48% | 161.866,00 |
| 14.07.2025 | 26,62 | 27,12 | 26,50 | 27,10 | 1,88% | 140.189,00 |
| 11.07.2025 | 27,04 | 27,38 | 26,58 | 26,60 | -2,24% | 149.085,00 |
| 10.07.2025 | 27,31 | 27,60 | 27,14 | 27,21 | -0,69% | 143.402,00 |
| 09.07.2025 | 27,50 | 27,51 | 27,17 | 27,40 | -0,22% | 131.886,00 |
| 08.07.2025 | 27,54 | 27,73 | 27,39 | 27,46 | -0,47% | 142.371,00 |
| 07.07.2025 | 27,69 | 27,95 | 27,55 | 27,59 | -0,76% | 137.629,00 |
| 03.07.2025 | 27,85 | 28,00 | 27,65 | 27,80 | 0,20% | 46.131,00 |
| 02.07.2025 | 27,70 | 27,90 | 27,48 | 27,75 | -0,05% | 147.008,00 |
| 01.07.2025 | 27,50 | 27,98 | 27,43 | 27,76 | 0,40% | 157.277,00 |
| 30.06.2025 | 27,64 | 28,07 | 27,34 | 27,65 | 0,44% | 132.851,00 |
| 27.06.2025 | 27,32 | 27,73 | 27,22 | 27,53 | 0,88% | 227.960,00 |
| 26.06.2025 | 26,90 | 27,30 | 26,60 | 27,29 | 1,83% | 97.296,00 |
| 25.06.2025 | 27,12 | 27,12 | 26,78 | 26,80 | -1,03% | 121.854,00 |
| 24.06.2025 | 27,40 | 27,45 | 26,99 | 27,08 | -0,66% | 165.216,00 |
| 23.06.2025 | 26,68 | 27,37 | 26,47 | 27,26 | 2,64% | 207.400,00 |
| 20.06.2025 | 27,67 | 27,67 | 25,72 | 26,56 | -3,14% | 708.075,00 |
| 18.06.2025 | 27,35 | 27,58 | 27,23 | 27,42 | 0,11% | 195.053,00 |
| 17.06.2025 | 27,28 | 27,56 | 27,16 | 27,39 | -0,44% | 172.651,00 |
| 16.06.2025 | 27,46 | 27,67 | 27,18 | 27,51 | 0,95% | 188.407,00 |
| 13.06.2025 | 27,10 | 27,82 | 27,10 | 27,25 | -0,73% | 229.321,00 |
| 12.06.2025 | 27,79 | 27,96 | 27,39 | 27,45 | -1,54% | 216.381,00 |
| 11.06.2025 | 28,18 | 28,26 | 27,88 | 27,88 | -0,89% | 139.629,00 |
| 10.06.2025 | 28,30 | 28,47 | 27,99 | 28,13 | -0,32% | 210.033,00 |
| 09.06.2025 | 28,65 | 28,65 | 28,14 | 28,22 | -1,09% | 136.664,00 |
| 06.06.2025 | 28,47 | 28,58 | 28,31 | 28,53 | 0,85% | 139.716,00 |
| 05.06.2025 | 28,42 | 28,48 | 28,21 | 28,29 | -0,25% | 132.315,00 |
| 04.06.2025 | 28,59 | 28,76 | 28,29 | 28,36 | -1,29% | 161.112,00 |
| 03.06.2025 | 28,13 | 29,06 | 28,08 | 28,73 | 1,74% | 189.474,00 |
| 02.06.2025 | 27,89 | 28,26 | 27,83 | 28,24 | 0,82% | 240.004,00 |
| 30.05.2025 | 27,84 | 28,21 | 27,74 | 28,01 | 0,43% | 194.239,00 |
| 29.05.2025 | 28,08 | 28,36 | 27,84 | 27,89 | -0,61% | 153.808,00 |
| 28.05.2025 | 27,77 | 28,07 | 27,65 | 28,06 | 0,57% | 257.087,00 |
| 27.05.2025 | 27,67 | 28,08 | 27,54 | 27,90 | 2,01% | 262.568,00 |
| 23.05.2025 | 27,51 | 27,99 | 27,34 | 27,35 | -1,69% | 216.238,00 |
| 22.05.2025 | 28,20 | 28,50 | 27,75 | 27,82 | -1,49% | 313.700,00 |
| 21.05.2025 | 28,36 | 28,96 | 27,94 | 28,24 | -1,43% | 315.632,00 |
| 20.05.2025 | 28,96 | 29,10 | 28,59 | 28,65 | -1,65% | 377.921,00 |
| 19.05.2025 | 28,14 | 29,16 | 28,14 | 29,13 | 2,25% | 280.639,00 |
| 16.05.2025 | 27,51 | 28,62 | 27,51 | 28,49 | 3,34% | 321.231,00 |
| 15.05.2025 | 27,00 | 27,75 | 26,70 | 27,57 | 1,81% | 245.981,00 |
| 14.05.2025 | 27,30 | 27,39 | 27,00 | 27,08 | -1,20% | 208.819,00 |
| 13.05.2025 | 27,66 | 27,94 | 27,36 | 27,41 | -0,15% | 215.014,00 |
| 12.05.2025 | 28,47 | 28,78 | 27,22 | 27,45 | -1,40% | 356.053,00 |
| 09.05.2025 | 27,92 | 28,76 | 27,73 | 27,84 | 2,24% | 280.981,00 |
| 08.05.2025 | 27,13 | 27,72 | 27,13 | 27,23 | 1,30% | 332.672,00 |
| 07.05.2025 | 27,01 | 27,27 | 25,84 | 26,88 | 0,22% | 328.650,00 |
| 06.05.2025 | 28,00 | 29,62 | 26,37 | 26,82 | -19,31% | 549.381,00 |