3,620$
3,14%
Echtzeit-Aktienkurs Streamline Health Solutions Inc
Bid:
Ask:
Aktienkurse zur Streamline Health Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 3,59 | 3,68 | 3,48 | 3,62 | 3,13% | 9.643,00 |
| 27.02.2025 | 3,36 | 3,51 | 3,35 | 3,51 | 0,29% | 17.283,00 |
| 26.02.2025 | 3,53 | 3,53 | 3,35 | 3,50 | -1,41% | 11.992,00 |
| 25.02.2025 | 3,69 | 3,69 | 3,40 | 3,55 | 0,14% | 25.464,00 |
| 24.02.2025 | 3,76 | 3,76 | 3,49 | 3,55 | -1,53% | 20.504,00 |
| 21.02.2025 | 3,65 | 3,66 | 3,52 | 3,60 | 0,00% | 2.521,00 |
| 20.02.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -1,37% | 374,00 |
| 19.02.2025 | 3,58 | 3,72 | 3,50 | 3,65 | 0,83% | 13.434,00 |
| 18.02.2025 | 3,64 | 3,70 | 3,58 | 3,62 | -1,36% | 11.006,00 |
| 14.02.2025 | 3,65 | 3,70 | 3,59 | 3,67 | 0,27% | 4.998,00 |
| 13.02.2025 | 3,74 | 3,75 | 3,53 | 3,66 | 1,39% | 34.574,00 |
| 12.02.2025 | 3,51 | 3,73 | 3,50 | 3,61 | 0,28% | 7.535,00 |
| 11.02.2025 | 3,75 | 3,75 | 3,50 | 3,60 | -2,17% | 18.752,00 |
| 10.02.2025 | 3,66 | 3,83 | 3,50 | 3,68 | 3,95% | 27.925,00 |
| 07.02.2025 | 3,71 | 3,90 | 3,41 | 3,54 | -6,10% | 42.509,00 |
| 06.02.2025 | 4,07 | 4,20 | 3,73 | 3,77 | -0,26% | 4.882,00 |
| 05.02.2025 | 4,07 | 4,20 | 3,74 | 3,78 | -9,20% | 9.483,00 |
| 04.02.2025 | 4,20 | 4,67 | 4,05 | 4,16 | -0,88% | 4.521,00 |
| 03.02.2025 | 4,46 | 4,71 | 4,15 | 4,20 | -8,60% | 25.777,00 |
| 31.01.2025 | 4,50 | 4,70 | 4,25 | 4,60 | 6,86% | 21.176,00 |
| 30.01.2025 | 4,26 | 4,55 | 4,18 | 4,30 | 1,82% | 4.388,00 |
| 29.01.2025 | 4,00 | 4,22 | 3,96 | 4,22 | 5,58% | 1.303,00 |
| 28.01.2025 | 4,00 | 4,00 | 3,88 | 4,00 | 0,76% | 22.042,00 |
| 27.01.2025 | 4,05 | 4,18 | 3,87 | 3,97 | -3,31% | 8.190,00 |
| 24.01.2025 | 4,11 | 4,37 | 4,01 | 4,11 | 2,65% | 22.585,00 |
| 23.01.2025 | 4,16 | 4,20 | 3,98 | 4,00 | 3,09% | 8.833,00 |
| 22.01.2025 | 3,92 | 4,25 | 3,77 | 3,88 | 0,00% | 29.434,00 |
| 21.01.2025 | 3,60 | 4,13 | 3,50 | 3,88 | 3,74% | 33.507,00 |
| 17.01.2025 | 3,64 | 3,74 | 3,53 | 3,74 | 0,81% | 5.808,00 |
| 16.01.2025 | 3,63 | 3,73 | 3,47 | 3,71 | 1,64% | 24.804,00 |
| 15.01.2025 | 3,73 | 3,73 | 3,52 | 3,65 | 0,55% | 14.811,00 |
| 14.01.2025 | 3,50 | 3,66 | 3,50 | 3,63 | -3,10% | 4.265,00 |
| 13.01.2025 | 3,63 | 3,76 | 3,59 | 3,75 | 4,35% | 2.437,00 |
| 10.01.2025 | 3,58 | 3,62 | 3,44 | 3,59 | -0,55% | 13.092,00 |
| 08.01.2025 | 3,75 | 3,80 | 3,60 | 3,61 | -6,72% | 6.277,00 |
| 07.01.2025 | 4,00 | 4,00 | 3,62 | 3,87 | -4,91% | 16.718,00 |
| 06.01.2025 | 4,29 | 4,75 | 4,05 | 4,07 | -5,13% | 92.165,00 |
| 03.01.2025 | 3,57 | 4,33 | 3,57 | 4,29 | 17,21% | 63.576,00 |
| 02.01.2025 | 3,70 | 3,85 | 3,65 | 3,66 | -2,66% | 11.938,00 |
| 31.12.2024 | 3,64 | 3,77 | 3,49 | 3,76 | 2,73% | 14.532,00 |
| 30.12.2024 | 3,51 | 3,68 | 3,36 | 3,66 | -0,54% | 16.266,00 |
| 27.12.2024 | 3,39 | 3,75 | 3,39 | 3,68 | 1,38% | 23.349,00 |
| 26.12.2024 | 3,35 | 3,63 | 3,35 | 3,63 | 9,67% | 13.575,00 |
| 24.12.2024 | 3,34 | 3,35 | 3,24 | 3,31 | 1,22% | 9.214,00 |
| 23.12.2024 | 3,20 | 3,51 | 3,05 | 3,27 | -6,03% | 15.050,00 |
| 20.12.2024 | 3,07 | 3,48 | 3,07 | 3,48 | 10,48% | 49.393,00 |
| 19.12.2024 | 3,45 | 3,45 | 3,07 | 3,15 | -8,70% | 55.295,00 |
| 18.12.2024 | 3,66 | 3,70 | 3,45 | 3,45 | -5,48% | 48.561,00 |
| 17.12.2024 | 3,55 | 3,70 | 2,95 | 3,65 | 7,67% | 135.109,00 |
| 16.12.2024 | 3,78 | 3,83 | 3,35 | 3,39 | -3,14% | 124.647,00 |
| 13.12.2024 | 3,49 | 3,68 | 3,45 | 3,50 | 2,34% | 51.496,00 |
| 12.12.2024 | 3,51 | 3,53 | 3,40 | 3,42 | 0,00% | 14.765,00 |
| 11.12.2024 | 3,90 | 3,99 | 3,31 | 3,42 | -4,20% | 59.355,00 |
| 10.12.2024 | 3,90 | 3,99 | 3,56 | 3,57 | -10,30% | 71.403,00 |
| 09.12.2024 | 3,76 | 4,04 | 3,58 | 3,98 | 23,22% | 98.870,00 |
| 06.12.2024 | 3,23 | 3,47 | 3,23 | 3,23 | -0,62% | 11.091,00 |
| 05.12.2024 | 2,86 | 3,38 | 2,86 | 3,25 | 10,54% | 43.148,00 |
| 04.12.2024 | 2,63 | 2,98 | 2,63 | 2,94 | 13,95% | 50.088,00 |
| 03.12.2024 | 2,73 | 2,74 | 2,46 | 2,58 | -3,37% | 70.895,00 |
| 02.12.2024 | 2,80 | 2,80 | 2,61 | 2,67 | 1,91% | 53.818,00 |
| 29.11.2024 | 2,79 | 2,90 | 2,62 | 2,62 | -5,76% | 67.160,00 |
| 27.11.2024 | 3,00 | 3,03 | 2,76 | 2,78 | -8,55% | 57.620,00 |
| 26.11.2024 | 3,20 | 3,20 | 3,03 | 3,04 | -2,56% | 8.327,00 |
| 25.11.2024 | 3,22 | 3,37 | 3,03 | 3,12 | -0,95% | 19.811,00 |
| 22.11.2024 | 2,99 | 3,24 | 2,97 | 3,15 | 7,88% | 16.822,00 |
| 20.11.2024 | 3,36 | 3,70 | 2,82 | 2,92 | -14,12% | 31.885,00 |
| 19.11.2024 | 3,12 | 3,72 | 2,96 | 3,40 | 7,26% | 43.853,00 |
| 18.11.2024 | 2,55 | 3,27 | 2,55 | 3,17 | 37,23% | 99.833,00 |
| 15.11.2024 | 2,27 | 2,31 | 2,05 | 2,31 | 0,87% | 27.946,00 |
| 14.11.2024 | 2,35 | 2,37 | 2,27 | 2,29 | -3,78% | 33.926,00 |
| 13.11.2024 | 2,57 | 2,68 | 2,37 | 2,38 | -8,46% | 36.383,00 |
| 12.11.2024 | 2,60 | 2,75 | 2,56 | 2,60 | 0,78% | 17.157,00 |
| 11.11.2024 | 2,69 | 2,79 | 2,57 | 2,58 | -4,09% | 5.283,00 |
| 08.11.2024 | 2,67 | 2,76 | 2,66 | 2,69 | -1,47% | 12.125,00 |
| 07.11.2024 | 2,84 | 2,87 | 2,68 | 2,73 | -1,09% | 15.938,00 |
| 06.11.2024 | 2,62 | 2,76 | 2,50 | 2,76 | 2,22% | 16.494,00 |
| 05.11.2024 | 2,33 | 2,79 | 2,23 | 2,70 | 21,62% | 73.769,00 |
| 04.11.2024 | 2,33 | 2,33 | 2,20 | 2,22 | -3,48% | 8.615,00 |
| 01.11.2024 | 2,25 | 2,33 | 2,20 | 2,30 | 4,55% | 25.658,00 |
| 31.10.2024 | 2,21 | 2,22 | 2,20 | 2,20 | -4,35% | 13.509,00 |
| 30.10.2024 | 2,16 | 2,34 | 2,11 | 2,30 | 6,73% | 48.332,00 |
| 29.10.2024 | 2,06 | 2,20 | 2,02 | 2,16 | 3,11% | 25.306,00 |
| 28.10.2024 | 2,02 | 2,09 | 1,85 | 2,09 | 7,79% | 73.971,00 |
| 25.10.2024 | 2,06 | 2,06 | 1,92 | 1,94 | -3,05% | 22.334,00 |
| 24.10.2024 | 2,11 | 2,11 | 2,00 | 2,00 | -2,91% | 17.748,00 |
| 23.10.2024 | 2,08 | 2,14 | 2,01 | 2,06 | -1,67% | 35.893,00 |
| 22.10.2024 | 2,15 | 2,20 | 2,08 | 2,10 | -4,90% | 85.111,00 |
| 21.10.2024 | 2,22 | 2,22 | 2,09 | 2,20 | -3,38% | 14.465,00 |
| 18.10.2024 | 2,15 | 2,35 | 2,15 | 2,28 | 5,56% | 63.841,00 |
| 17.10.2024 | 2,45 | 2,45 | 2,15 | 2,16 | -11,11% | 80.059,00 |
| 16.10.2024 | 2,32 | 2,58 | 2,27 | 2,43 | 5,19% | 24.636,00 |
| 15.10.2024 | 2,46 | 2,46 | 2,25 | 2,31 | -6,85% | 29.098,00 |
| 14.10.2024 | 2,38 | 2,56 | 2,32 | 2,48 | 5,08% | 31.573,00 |
| 11.10.2024 | 2,41 | 2,41 | 2,30 | 2,36 | 1,72% | 23.580,00 |
| 10.10.2024 | 2,59 | 2,93 | 2,31 | 2,32 | -11,79% | 58.324,00 |
| 09.10.2024 | 2,18 | 2,97 | 2,18 | 2,63 | 19,55% | 166.424,00 |
| 08.10.2024 | 2,22 | 2,29 | 2,03 | 2,20 | 0,00% | 68.984,00 |
| 07.10.2024 | 2,46 | 2,52 | 2,07 | 2,20 | -14,40% | 142.227,00 |
| 04.10.2024 | 2,96 | 3,05 | 2,35 | 2,57 | 1.185,00% | 92.975,00 |
| 03.10.2024 | 0,22 | 0,23 | 0,19 | 0,20 | -10,31% | 307.948,00 |