33,100$
0,46%
Echtzeit-Aktienkurs HealthStream
Bid:
Ask:
Aktienkurse zur HealthStream Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 29,28 | 30,00 | 29,28 | 29,85 | 2,16% | 112.614,00 |
| 04.11.2024 | 29,27 | 29,44 | 29,06 | 29,22 | -0,38% | 69.087,00 |
| 01.11.2024 | 29,29 | 29,50 | 29,05 | 29,33 | 0,38% | 115.427,00 |
| 31.10.2024 | 29,36 | 29,38 | 28,79 | 29,22 | -0,03% | 118.839,00 |
| 30.10.2024 | 29,23 | 29,68 | 29,06 | 29,23 | -0,31% | 72.478,00 |
| 29.10.2024 | 28,78 | 29,34 | 28,73 | 29,32 | 1,28% | 70.542,00 |
| 28.10.2024 | 28,51 | 29,15 | 28,51 | 28,95 | 2,26% | 109.472,00 |
| 25.10.2024 | 28,28 | 28,48 | 28,03 | 28,31 | 0,71% | 102.429,00 |
| 24.10.2024 | 28,51 | 28,68 | 27,91 | 28,11 | -1,82% | 365.067,00 |
| 23.10.2024 | 30,28 | 30,28 | 28,62 | 28,63 | -4,79% | 163.778,00 |
| 22.10.2024 | 28,50 | 30,80 | 28,16 | 30,07 | 5,69% | 181.832,00 |
| 21.10.2024 | 28,74 | 28,86 | 28,36 | 28,45 | -1,35% | 120.367,00 |
| 18.10.2024 | 28,97 | 29,07 | 28,59 | 28,84 | -0,31% | 126.745,00 |
| 17.10.2024 | 28,98 | 29,06 | 28,76 | 28,93 | -0,41% | 63.037,00 |
| 16.10.2024 | 29,04 | 29,17 | 28,79 | 29,05 | 0,41% | 81.295,00 |
| 15.10.2024 | 28,10 | 29,06 | 28,10 | 28,93 | 2,19% | 111.662,00 |
| 14.10.2024 | 28,38 | 28,46 | 28,08 | 28,31 | -0,77% | 110.839,00 |
| 11.10.2024 | 28,38 | 28,62 | 28,32 | 28,53 | 0,49% | 81.878,00 |
| 10.10.2024 | 28,50 | 28,50 | 28,01 | 28,39 | -1,23% | 100.186,00 |
| 09.10.2024 | 28,78 | 29,16 | 28,58 | 28,75 | -0,28% | 50.808,00 |
| 08.10.2024 | 28,48 | 29,35 | 28,32 | 28,83 | 1,28% | 84.379,00 |
| 07.10.2024 | 28,78 | 28,88 | 28,12 | 28,46 | -1,76% | 105.562,00 |
| 04.10.2024 | 29,73 | 29,73 | 28,70 | 28,97 | -1,66% | 112.724,00 |
| 03.10.2024 | 29,70 | 30,40 | 29,43 | 29,46 | -1,07% | 212.883,00 |
| 02.10.2024 | 29,06 | 30,19 | 28,93 | 29,78 | 1,81% | 256.680,00 |
| 01.10.2024 | 28,75 | 29,64 | 28,41 | 29,25 | 1,42% | 243.967,00 |
| 30.09.2024 | 28,24 | 28,84 | 28,24 | 28,84 | 1,37% | 110.645,00 |
| 27.09.2024 | 28,50 | 28,80 | 28,33 | 28,45 | 0,57% | 68.664,00 |
| 26.09.2024 | 28,54 | 28,66 | 28,28 | 28,29 | -0,07% | 70.018,00 |
| 25.09.2024 | 28,60 | 28,60 | 28,06 | 28,31 | -1,08% | 96.539,00 |
| 24.09.2024 | 28,83 | 28,86 | 28,58 | 28,62 | -0,45% | 69.865,00 |
| 23.09.2024 | 28,83 | 28,96 | 28,63 | 28,75 | 0,24% | 71.224,00 |
| 20.09.2024 | 29,10 | 29,21 | 28,65 | 28,68 | -1,48% | 186.668,00 |
| 19.09.2024 | 29,66 | 29,67 | 28,92 | 29,11 | -0,61% | 96.471,00 |
| 18.09.2024 | 29,22 | 29,96 | 28,98 | 29,29 | 0,24% | 76.525,00 |
| 17.09.2024 | 28,87 | 29,72 | 28,85 | 29,22 | 1,42% | 96.207,00 |
| 16.09.2024 | 28,80 | 28,91 | 28,64 | 28,81 | 0,10% | 57.536,00 |
| 13.09.2024 | 28,51 | 28,82 | 28,36 | 28,78 | 2,03% | 69.865,00 |
| 12.09.2024 | 28,04 | 28,38 | 27,96 | 28,21 | 1,07% | 49.427,00 |
| 11.09.2024 | 28,07 | 28,07 | 27,48 | 27,91 | -1,20% | 76.344,00 |
| 10.09.2024 | 28,22 | 28,47 | 28,04 | 28,25 | 0,04% | 73.961,00 |
| 09.09.2024 | 28,44 | 28,86 | 28,06 | 28,24 | -0,53% | 76.555,00 |
| 06.09.2024 | 28,98 | 29,05 | 28,33 | 28,39 | -2,24% | 68.066,00 |
| 05.09.2024 | 28,66 | 29,15 | 28,33 | 29,04 | 1,33% | 98.626,00 |
| 04.09.2024 | 28,72 | 28,99 | 28,61 | 28,66 | -0,21% | 76.599,00 |
| 03.09.2024 | 28,99 | 29,16 | 28,58 | 28,72 | -1,10% | 77.570,00 |
| 30.08.2024 | 28,78 | 29,09 | 28,65 | 29,04 | 0,73% | 88.198,00 |
| 29.08.2024 | 28,86 | 28,89 | 28,39 | 28,83 | 0,73% | 58.445,00 |
| 28.08.2024 | 28,81 | 29,01 | 28,40 | 28,62 | -0,59% | 96.389,00 |
| 27.08.2024 | 28,76 | 29,19 | 28,64 | 28,79 | -0,31% | 67.181,00 |
| 26.08.2024 | 29,01 | 29,14 | 28,75 | 28,88 | 0,31% | 78.450,00 |
| 23.08.2024 | 28,23 | 28,94 | 28,23 | 28,79 | 2,09% | 109.773,00 |
| 22.08.2024 | 28,15 | 28,39 | 28,00 | 28,20 | 0,11% | 94.286,00 |
| 21.08.2024 | 28,51 | 28,65 | 28,07 | 28,17 | -0,46% | 159.886,00 |
| 20.08.2024 | 28,84 | 28,84 | 28,07 | 28,30 | -1,60% | 77.931,00 |
| 19.08.2024 | 27,98 | 28,81 | 27,96 | 28,76 | 3,19% | 235.047,00 |
| 16.08.2024 | 27,79 | 28,06 | 27,57 | 27,87 | 0,14% | 72.834,00 |
| 15.08.2024 | 28,10 | 28,14 | 27,75 | 27,83 | 0,65% | 66.373,00 |
| 14.08.2024 | 27,52 | 27,72 | 27,15 | 27,65 | 0,77% | 138.538,00 |
| 13.08.2024 | 27,68 | 27,69 | 27,26 | 27,44 | -0,29% | 90.195,00 |
| 12.08.2024 | 27,90 | 27,93 | 27,48 | 27,52 | -1,68% | 68.302,00 |
| 09.08.2024 | 28,05 | 28,27 | 27,88 | 27,99 | -0,25% | 244.787,00 |
| 08.08.2024 | 27,99 | 28,12 | 27,53 | 28,06 | 0,97% | 48.988,00 |
| 07.08.2024 | 28,23 | 28,54 | 27,64 | 27,79 | -0,93% | 55.026,00 |
| 06.08.2024 | 27,96 | 28,29 | 27,83 | 28,05 | -0,25% | 80.538,00 |
| 05.08.2024 | 28,35 | 28,35 | 27,65 | 28,12 | -3,96% | 86.132,00 |
| 02.08.2024 | 29,05 | 29,60 | 29,05 | 29,28 | -1,94% | 78.974,00 |
| 01.08.2024 | 29,68 | 30,00 | 29,30 | 29,86 | 0,27% | 179.605,00 |
| 31.07.2024 | 29,38 | 30,28 | 29,06 | 29,78 | 1,88% | 106.438,00 |
| 30.07.2024 | 29,41 | 29,51 | 29,07 | 29,23 | -0,61% | 220.712,00 |
| 29.07.2024 | 29,34 | 29,91 | 29,34 | 29,41 | 0,24% | 130.948,00 |
| 26.07.2024 | 29,14 | 29,42 | 29,01 | 29,34 | 1,98% | 173.863,00 |
| 25.07.2024 | 29,19 | 29,74 | 28,77 | 28,77 | -1,41% | 94.064,00 |
| 24.07.2024 | 29,51 | 30,14 | 29,13 | 29,18 | -0,95% | 121.825,00 |
| 23.07.2024 | 29,69 | 30,84 | 28,90 | 29,46 | -4,04% | 195.663,00 |
| 22.07.2024 | 30,39 | 30,75 | 30,12 | 30,70 | 1,05% | 82.851,00 |
| 19.07.2024 | 30,41 | 30,48 | 30,08 | 30,38 | 0,13% | 106.940,00 |
| 18.07.2024 | 30,63 | 31,15 | 30,17 | 30,34 | -1,62% | 92.037,00 |
| 17.07.2024 | 30,06 | 31,13 | 29,98 | 30,84 | 2,15% | 132.096,00 |
| 16.07.2024 | 29,02 | 30,24 | 29,02 | 30,19 | 5,01% | 130.278,00 |
| 15.07.2024 | 28,72 | 28,99 | 28,63 | 28,75 | 0,42% | 84.641,00 |