5,195$
0,19%
Echtzeit-Aktienkurs Streamline Health Solutions Inc
Bid:
Ask:
Aktienkurse zur Streamline Health Solutions Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 5,19 | 5,20 | 5,17 | 5,20 | 0,19% | 112.425,00 |
| 01.07.2025 | 5,18 | 5,19 | 5,17 | 5,19 | -0,10% | 58.552,00 |
| 30.06.2025 | 5,18 | 5,19 | 5,15 | 5,19 | 0,19% | 10.171,00 |
| 27.06.2025 | 5,16 | 5,19 | 5,16 | 5,18 | 0,19% | 49.888,00 |
| 26.06.2025 | 5,16 | 5,19 | 5,15 | 5,17 | -0,19% | 27.180,00 |
| 25.06.2025 | 5,19 | 5,19 | 5,16 | 5,18 | -0,19% | 50.356,00 |
| 24.06.2025 | 5,19 | 5,19 | 5,16 | 5,19 | 0,58% | 40.092,00 |
| 23.06.2025 | 5,18 | 5,19 | 5,15 | 5,16 | -0,10% | 19.273,00 |
| 20.06.2025 | 5,16 | 5,19 | 5,15 | 5,17 | -0,10% | 21.963,00 |
| 18.06.2025 | 5,16 | 5,18 | 5,15 | 5,17 | 0,10% | 6.706,00 |
| 17.06.2025 | 5,15 | 5,19 | 5,15 | 5,17 | 0,10% | 17.712,00 |
| 16.06.2025 | 5,17 | 5,19 | 5,15 | 5,16 | 0,19% | 11.819,00 |
| 13.06.2025 | 5,17 | 5,18 | 5,14 | 5,15 | -0,48% | 79.773,00 |
| 12.06.2025 | 5,18 | 5,18 | 5,17 | 5,18 | -0,10% | 21.680,00 |
| 11.06.2025 | 5,18 | 5,19 | 5,18 | 5,18 | 0,00% | 28.509,00 |
| 10.06.2025 | 5,18 | 5,19 | 5,18 | 5,18 | -0,10% | 52.760,00 |
| 09.06.2025 | 5,19 | 5,20 | 5,18 | 5,19 | -0,10% | 47.548,00 |
| 06.06.2025 | 5,23 | 5,24 | 5,19 | 5,19 | 0,00% | 31.874,00 |
| 05.06.2025 | 5,20 | 5,20 | 5,18 | 5,19 | 0,00% | 9.178,00 |
| 04.06.2025 | 5,20 | 5,20 | 5,18 | 5,19 | 0,00% | 62.823,00 |
| 03.06.2025 | 5,17 | 5,19 | 5,17 | 5,19 | 0,39% | 49.342,00 |
| 02.06.2025 | 5,17 | 5,20 | 5,16 | 5,17 | -0,39% | 120.017,00 |
| 30.05.2025 | 5,13 | 5,19 | 5,13 | 5,19 | 0,19% | 362.271,00 |
| 29.05.2025 | 5,04 | 5,20 | 4,94 | 5,18 | 126,20% | 2.989.836,00 |
| 28.05.2025 | 2,35 | 2,35 | 2,20 | 2,29 | 4,09% | 4.025,00 |
| 27.05.2025 | 2,09 | 2,20 | 2,09 | 2,20 | 2,09% | 7.046,00 |
| 23.05.2025 | 2,13 | 2,18 | 2,07 | 2,16 | -1,15% | 28.964,00 |
| 22.05.2025 | 2,28 | 2,28 | 2,18 | 2,18 | -0,91% | 3.888,00 |
| 21.05.2025 | 2,27 | 2,30 | 2,19 | 2,20 | -2,70% | 6.517,00 |
| 20.05.2025 | 2,35 | 2,35 | 2,23 | 2,26 | -1,70% | 7.613,00 |
| 19.05.2025 | 2,17 | 2,32 | 2,17 | 2,30 | 2,22% | 3.830,00 |
| 16.05.2025 | 2,32 | 2,41 | 2,25 | 2,25 | -7,60% | 9.845,00 |
| 15.05.2025 | 2,48 | 2,48 | 2,41 | 2,44 | -2,99% | 3.777,00 |
| 14.05.2025 | 2,53 | 2,55 | 2,40 | 2,51 | -1,76% | 14.081,00 |
| 13.05.2025 | 2,60 | 2,68 | 2,32 | 2,56 | -1,73% | 5.620,00 |
| 12.05.2025 | 2,49 | 2,67 | 2,49 | 2,60 | 0,19% | 21.748,00 |
| 09.05.2025 | 2,56 | 2,60 | 2,45 | 2,60 | -2,41% | 1.787,00 |
| 08.05.2025 | 2,65 | 2,69 | 2,30 | 2,66 | -1,88% | 4.748,00 |
| 07.05.2025 | 2,71 | 2,78 | 2,70 | 2,71 | -2,66% | 4.994,00 |
| 06.05.2025 | 2,72 | 2,85 | 2,72 | 2,78 | -4,00% | 4.609,00 |
| 05.05.2025 | 2,97 | 2,97 | 2,70 | 2,90 | -5,26% | 3.207,00 |
| 02.05.2025 | 3,15 | 3,15 | 2,98 | 3,06 | 3,38% | 3.042,00 |
| 01.05.2025 | 3,30 | 3,40 | 2,96 | 2,96 | -6,00% | 12.584,00 |
| 30.04.2025 | 2,77 | 3,15 | 2,77 | 3,15 | 7,44% | 8.939,00 |
| 29.04.2025 | 3,09 | 3,19 | 2,93 | 2,93 | -3,07% | 8.722,00 |
| 28.04.2025 | 2,80 | 3,07 | 2,80 | 3,03 | 11,62% | 5.317,00 |
| 25.04.2025 | 2,62 | 2,78 | 2,56 | 2,71 | 1,01% | 4.582,00 |
| 24.04.2025 | 2,53 | 2,68 | 2,21 | 2,68 | 3,59% | 9.681,00 |
| 23.04.2025 | 2,47 | 2,59 | 2,33 | 2,59 | 0,23% | 7.100,00 |
| 22.04.2025 | 2,26 | 2,58 | 2,26 | 2,58 | 11,86% | 2.746,00 |
| 21.04.2025 | 2,21 | 2,44 | 2,21 | 2,31 | -0,86% | 4.229,00 |
| 17.04.2025 | 2,30 | 2,33 | 2,20 | 2,33 | 0,87% | 7.711,00 |
| 16.04.2025 | 2,43 | 2,55 | 2,31 | 2,31 | -10,12% | 2.655,00 |
| 15.04.2025 | 2,39 | 2,75 | 2,39 | 2,57 | 4,13% | 12.613,00 |
| 14.04.2025 | 2,32 | 2,47 | 2,30 | 2,47 | 8,34% | 6.936,00 |
| 11.04.2025 | 2,24 | 2,28 | 2,24 | 2,28 | -0,70% | 1.431,00 |
| 10.04.2025 | 2,30 | 2,30 | 2,29 | 2,29 | 0,61% | 1.539,00 |
| 09.04.2025 | 2,03 | 2,28 | 2,03 | 2,28 | 14,00% | 10.603,00 |
| 08.04.2025 | 1,82 | 2,26 | 1,82 | 2,00 | 5,26% | 23.362,00 |
| 07.04.2025 | 1,95 | 2,05 | 1,90 | 1,90 | -6,95% | 6.969,00 |
| 04.04.2025 | 2,35 | 2,44 | 1,98 | 2,04 | -17,66% | 45.807,00 |
| 03.04.2025 | 2,57 | 2,72 | 2,48 | 2,48 | -9,49% | 5.744,00 |
| 02.04.2025 | 2,18 | 2,75 | 2,18 | 2,74 | 0,77% | 4.583,00 |
| 01.04.2025 | 2,60 | 2,79 | 2,33 | 2,72 | -2,89% | 6.875,00 |
| 31.03.2025 | 3,00 | 3,09 | 2,61 | 2,80 | -9,36% | 8.963,00 |
| 28.03.2025 | 3,09 | 3,10 | 3,05 | 3,09 | -1,50% | 4.094,00 |
| 27.03.2025 | 3,16 | 3,22 | 3,08 | 3,14 | -1,07% | 731,00 |
| 26.03.2025 | 3,19 | 3,20 | 3,16 | 3,17 | -0,94% | 11.004,00 |
| 25.03.2025 | 3,15 | 3,20 | 3,15 | 3,20 | -1,23% | 7.801,00 |
| 24.03.2025 | 3,13 | 3,24 | 3,11 | 3,24 | 4,52% | 16.080,00 |
| 21.03.2025 | 3,29 | 3,29 | 3,06 | 3,10 | -1,59% | 8.661,00 |
| 20.03.2025 | 3,26 | 3,26 | 3,15 | 3,15 | 1,61% | 825,00 |
| 19.03.2025 | 3,28 | 3,28 | 3,10 | 3,10 | -5,20% | 4.289,00 |
| 18.03.2025 | 3,20 | 3,30 | 3,14 | 3,27 | 2,83% | 1.357,00 |
| 17.03.2025 | 3,09 | 3,18 | 3,09 | 3,18 | 3,58% | 2.678,00 |
| 14.03.2025 | 3,23 | 3,23 | 3,05 | 3,07 | -2,23% | 2.077,00 |
| 13.03.2025 | 3,15 | 3,15 | 3,14 | 3,14 | -0,32% | 1.165,00 |
| 12.03.2025 | 3,10 | 3,20 | 3,06 | 3,15 | 0,00% | 1.227,00 |
| 11.03.2025 | 3,17 | 3,17 | 3,10 | 3,15 | 0,32% | 1.777,00 |
| 10.03.2025 | 3,06 | 3,27 | 3,05 | 3,14 | -1,54% | 5.394,00 |
| 07.03.2025 | 3,20 | 3,24 | 3,10 | 3,19 | 1,82% | 13.150,00 |
| 06.03.2025 | 3,20 | 3,20 | 3,13 | 3,13 | -3,63% | 1.860,00 |
| 05.03.2025 | 3,25 | 3,30 | 3,22 | 3,25 | 0,00% | 8.204,00 |
| 04.03.2025 | 3,35 | 3,42 | 3,12 | 3,25 | -6,07% | 18.548,00 |
| 03.03.2025 | 3,67 | 3,72 | 3,44 | 3,46 | -4,42% | 18.961,00 |
| 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 |