23,940$
0,13%
Echtzeit-Aktienkurs NextGen Healthcare Inc.
Bid:
Ask:
Aktienkurse zur NextGen Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2023 | 23,92 | 23,95 | 23,92 | 23,94 | 0,13% | 3.151.362,00 |
| 07.11.2023 | 23,92 | 23,94 | 23,91 | 23,91 | -0,04% | 960.263,00 |
| 06.11.2023 | 23,95 | 23,95 | 23,92 | 23,92 | -0,04% | 322.053,00 |
| 03.11.2023 | 23,92 | 23,98 | 23,92 | 23,93 | 0,04% | 1.272.105,00 |
| 02.11.2023 | 23,92 | 23,93 | 23,91 | 23,92 | 0,04% | 354.856,00 |
| 01.11.2023 | 23,91 | 23,92 | 23,88 | 23,91 | -0,04% | 410.809,00 |
| 31.10.2023 | 23,90 | 23,92 | 23,90 | 23,92 | 0,13% | 195.377,00 |
| 30.10.2023 | 23,88 | 23,91 | 23,88 | 23,89 | 0,04% | 231.312,00 |
| 27.10.2023 | 23,88 | 23,90 | 23,86 | 23,88 | 0,04% | 845.161,00 |
| 26.10.2023 | 23,86 | 23,88 | 23,86 | 23,87 | 0,00% | 745.724,00 |
| 25.10.2023 | 23,85 | 23,88 | 23,85 | 23,87 | 0,04% | 908.433,00 |
| 24.10.2023 | 23,87 | 23,88 | 23,85 | 23,86 | 0,00% | 581.328,00 |
| 23.10.2023 | 23,84 | 23,89 | 23,84 | 23,86 | 0,13% | 310.155,00 |
| 20.10.2023 | 23,83 | 23,86 | 23,82 | 23,83 | -0,04% | 596.248,00 |
| 19.10.2023 | 23,83 | 23,86 | 23,82 | 23,84 | 0,08% | 1.619.070,00 |
| 18.10.2023 | 23,83 | 23,84 | 23,81 | 23,82 | -0,04% | 494.000,00 |
| 17.10.2023 | 23,80 | 23,86 | 23,80 | 23,83 | 0,04% | 1.205.698,00 |
| 16.10.2023 | 23,85 | 23,89 | 23,81 | 23,82 | 0,06% | 539.062,00 |
| 13.10.2023 | 23,81 | 23,84 | 23,80 | 23,81 | -0,10% | 435.740,00 |
| 12.10.2023 | 23,81 | 23,85 | 23,80 | 23,83 | 0,08% | 1.262.068,00 |
| 11.10.2023 | 23,80 | 23,82 | 23,80 | 23,81 | 0,04% | 325.495,00 |
| 10.10.2023 | 23,80 | 23,82 | 23,79 | 23,80 | -0,08% | 668.775,00 |
| 09.10.2023 | 23,76 | 23,82 | 23,76 | 23,82 | 0,29% | 334.645,00 |
| 06.10.2023 | 23,78 | 23,79 | 23,75 | 23,75 | -0,13% | 528.812,00 |
| 05.10.2023 | 23,75 | 23,79 | 23,73 | 23,78 | 0,04% | 346.335,00 |
| 04.10.2023 | 23,75 | 23,80 | 23,73 | 23,77 | 0,08% | 1.421.767,00 |
| 03.10.2023 | 23,72 | 23,77 | 23,70 | 23,75 | 0,08% | 433.507,00 |
| 02.10.2023 | 23,73 | 23,75 | 23,72 | 23,73 | 0,00% | 805.563,00 |
| 29.09.2023 | 23,75 | 23,78 | 23,71 | 23,73 | 0,00% | 488.314,00 |
| 28.09.2023 | 23,77 | 23,85 | 23,73 | 23,73 | -0,08% | 762.224,00 |
| 27.09.2023 | 23,67 | 23,75 | 23,67 | 23,75 | 0,47% | 856.552,00 |
| 26.09.2023 | 23,64 | 23,68 | 23,62 | 23,64 | 0,00% | 1.111.409,00 |
| 25.09.2023 | 23,65 | 23,68 | 23,62 | 23,64 | -0,04% | 541.049,00 |
| 22.09.2023 | 23,65 | 23,70 | 23,62 | 23,65 | 0,04% | 842.950,00 |
| 21.09.2023 | 23,65 | 23,70 | 23,63 | 23,64 | -0,13% | 695.531,00 |
| 20.09.2023 | 23,62 | 23,73 | 23,62 | 23,67 | 0,04% | 1.217.473,00 |
| 19.09.2023 | 23,61 | 23,69 | 23,60 | 23,66 | 0,13% | 1.146.679,00 |
| 18.09.2023 | 23,60 | 23,65 | 23,58 | 23,63 | 0,21% | 1.145.631,00 |
| 15.09.2023 | 23,60 | 23,64 | 23,57 | 23,58 | -0,08% | 2.785.385,00 |
| 14.09.2023 | 23,62 | 23,67 | 23,58 | 23,60 | 0,00% | 3.528.094,00 |
| 13.09.2023 | 23,62 | 23,65 | 23,59 | 23,60 | -0,13% | 2.152.274,00 |
| 12.09.2023 | 23,62 | 23,64 | 23,58 | 23,63 | 0,13% | 1.082.569,00 |
| 11.09.2023 | 23,64 | 23,69 | 23,58 | 23,60 | -0,34% | 1.549.259,00 |
| 08.09.2023 | 23,59 | 23,69 | 23,59 | 23,68 | 0,30% | 1.945.648,00 |
| 07.09.2023 | 23,55 | 23,61 | 23,55 | 23,61 | 0,21% | 3.621.023,00 |
| 06.09.2023 | 23,54 | 23,60 | 23,50 | 23,56 | 14,65% | 20.022.397,00 |
| 05.09.2023 | 20,71 | 20,88 | 20,13 | 20,55 | 6,31% | 2.047.867,00 |
| 01.09.2023 | 18,24 | 19,50 | 18,24 | 19,33 | 6,21% | 985.141,00 |
| 31.08.2023 | 18,39 | 18,53 | 18,16 | 18,20 | -0,98% | 338.815,00 |
| 30.08.2023 | 18,02 | 18,39 | 17,97 | 18,38 | 1,83% | 460.796,00 |
| 29.08.2023 | 18,26 | 18,41 | 17,96 | 18,05 | -1,42% | 622.175,00 |
| 28.08.2023 | 18,24 | 18,43 | 18,13 | 18,31 | 2,01% | 515.626,00 |
| 25.08.2023 | 17,95 | 18,13 | 17,69 | 17,95 | 0,50% | 576.978,00 |
| 24.08.2023 | 17,22 | 18,08 | 17,20 | 17,86 | 3,60% | 1.472.507,00 |
| 23.08.2023 | 16,44 | 18,01 | 16,41 | 17,24 | 5,38% | 2.831.622,00 |
| 22.08.2023 | 16,12 | 16,37 | 16,12 | 16,36 | 1,24% | 240.057,00 |
| 21.08.2023 | 16,20 | 16,27 | 16,03 | 16,16 | -0,19% | 239.355,00 |
| 18.08.2023 | 16,14 | 16,38 | 16,14 | 16,19 | -0,06% | 256.879,00 |
| 17.08.2023 | 16,37 | 16,52 | 16,18 | 16,20 | -0,98% | 533.697,00 |
| 16.08.2023 | 16,68 | 16,84 | 16,33 | 16,36 | -2,33% | 198.157,00 |
| 15.08.2023 | 16,72 | 16,79 | 16,62 | 16,75 | -0,48% | 156.121,00 |
| 14.08.2023 | 16,90 | 16,90 | 16,60 | 16,83 | -0,41% | 196.423,00 |
| 11.08.2023 | 16,61 | 16,91 | 16,61 | 16,90 | 1,93% | 207.677,00 |
| 10.08.2023 | 16,73 | 16,77 | 16,46 | 16,58 | -0,90% | 202.585,00 |
| 09.08.2023 | 16,96 | 17,06 | 16,62 | 16,73 | -1,53% | 187.144,00 |
| 08.08.2023 | 16,80 | 17,07 | 16,76 | 16,99 | 0,53% | 336.242,00 |
| 07.08.2023 | 16,63 | 16,95 | 16,60 | 16,90 | 1,56% | 207.185,00 |
| 04.08.2023 | 16,52 | 16,77 | 16,41 | 16,64 | 0,54% | 323.156,00 |
| 03.08.2023 | 16,53 | 16,63 | 16,31 | 16,55 | 0,73% | 284.980,00 |
| 02.08.2023 | 16,53 | 16,69 | 16,33 | 16,43 | -1,26% | 251.914,00 |
| 01.08.2023 | 16,66 | 16,68 | 16,50 | 16,64 | 0,00% | 308.922,00 |
| 31.07.2023 | 16,16 | 16,67 | 16,16 | 16,64 | 2,97% | 271.222,00 |
| 28.07.2023 | 16,20 | 16,34 | 16,15 | 16,16 | 0,06% | 157.533,00 |
| 27.07.2023 | 16,25 | 16,43 | 16,00 | 16,15 | -0,25% | 294.682,00 |
| 26.07.2023 | 16,18 | 16,66 | 16,08 | 16,19 | 0,19% | 626.120,00 |
| 25.07.2023 | 17,13 | 17,20 | 15,52 | 16,16 | -2,24% | 821.291,00 |
| 24.07.2023 | 16,58 | 16,67 | 16,41 | 16,53 | -0,48% | 295.497,00 |
| 21.07.2023 | 16,78 | 16,86 | 16,51 | 16,61 | -0,36% | 451.360,00 |
| 20.07.2023 | 16,75 | 16,99 | 16,60 | 16,67 | 0,12% | 470.659,00 |
| 19.07.2023 | 17,08 | 17,12 | 16,63 | 16,65 | -2,29% | 393.133,00 |
| 18.07.2023 | 17,10 | 17,32 | 16,95 | 17,04 | -0,53% | 241.810,00 |
| 17.07.2023 | 17,05 | 17,22 | 17,04 | 17,13 | 0,23% | 211.575,00 |
| 14.07.2023 | 16,78 | 17,10 | 16,73 | 17,09 | 2,09% | 297.224,00 |
| 13.07.2023 | 16,90 | 17,25 | 16,72 | 16,74 | -0,83% | 350.973,00 |
| 12.07.2023 | 16,49 | 16,95 | 16,45 | 16,88 | 3,12% | 393.851,00 |
| 11.07.2023 | 16,03 | 16,39 | 15,98 | 16,37 | 2,18% | 303.406,00 |
| 10.07.2023 | 15,91 | 16,25 | 15,91 | 16,02 | 0,95% | 182.973,00 |
| 07.07.2023 | 15,92 | 16,03 | 15,84 | 15,87 | 0,00% | 220.650,00 |
| 06.07.2023 | 15,80 | 15,97 | 15,78 | 15,87 | -0,19% | 161.695,00 |
| 05.07.2023 | 16,24 | 16,37 | 15,88 | 15,90 | -2,09% | 202.323,00 |
| 03.07.2023 | 16,17 | 16,39 | 16,17 | 16,24 | 0,12% | 91.153,00 |
| 30.06.2023 | 16,20 | 16,33 | 16,04 | 16,22 | 0,50% | 234.321,00 |
| 29.06.2023 | 15,99 | 16,28 | 15,95 | 16,14 | 1,19% | 442.323,00 |
| 28.06.2023 | 15,92 | 15,99 | 15,79 | 15,95 | 0,31% | 186.693,00 |
| 27.06.2023 | 15,87 | 16,01 | 15,83 | 15,90 | 0,06% | 174.690,00 |
| 26.06.2023 | 15,81 | 15,99 | 15,72 | 15,89 | 0,51% | 221.435,00 |
| 23.06.2023 | 15,82 | 15,99 | 15,78 | 15,81 | -0,94% | 371.963,00 |
| 22.06.2023 | 15,96 | 16,45 | 15,80 | 15,96 | 0,00% | 209.045,00 |
| 21.06.2023 | 15,98 | 16,14 | 15,91 | 15,96 | -0,62% | 261.639,00 |
| 20.06.2023 | 16,18 | 16,21 | 15,87 | 16,06 | -1,47% | 333.895,00 |