199,230$
1,48%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 196,87 | 200,26 | 195,94 | 199,23 | 1,48% | 1.120.742,00 |
| 14.10.2025 | 190,91 | 196,60 | 190,48 | 196,33 | 3,33% | 1.078.277,00 |
| 13.10.2025 | 190,19 | 191,68 | 187,67 | 190,00 | 0,22% | 683.808,00 |
| 10.10.2025 | 193,64 | 195,46 | 189,13 | 189,58 | -2,70% | 868.896,00 |
| 09.10.2025 | 201,55 | 202,00 | 193,91 | 194,85 | -2,81% | 1.374.119,00 |
| 08.10.2025 | 203,88 | 205,96 | 200,17 | 200,48 | -2,12% | 831.522,00 |
| 07.10.2025 | 200,44 | 207,14 | 199,30 | 204,83 | 2,54% | 690.545,00 |
| 06.10.2025 | 202,45 | 204,59 | 199,64 | 199,76 | -1,78% | 640.713,00 |
| 02.10.2025 | 201,45 | 203,82 | 200,37 | 203,38 | 1,01% | 521.052,00 |
| 01.10.2025 | 201,90 | 202,60 | 197,58 | 201,34 | -0,84% | 999.237,00 |
| 30.09.2025 | 201,72 | 204,49 | 201,72 | 203,04 | 0,91% | 971.695,00 |
| 29.09.2025 | 202,00 | 202,71 | 199,49 | 201,20 | -0,40% | 1.003.281,00 |
| 26.09.2025 | 197,55 | 202,15 | 197,55 | 202,00 | 2,68% | 975.707,00 |
| 25.09.2025 | 196,18 | 197,30 | 193,13 | 196,72 | 0,05% | 643.005,00 |
| 24.09.2025 | 193,00 | 197,90 | 191,34 | 196,63 | 1,84% | 898.741,00 |
| 23.09.2025 | 193,96 | 198,61 | 192,54 | 193,08 | -0,50% | 756.763,00 |
| 22.09.2025 | 190,55 | 196,07 | 189,91 | 194,06 | 2,06% | 773.309,00 |
| 19.09.2025 | 188,99 | 191,14 | 188,25 | 190,14 | -0,08% | 3.417.571,00 |
| 18.09.2025 | 184,08 | 191,04 | 183,35 | 190,29 | 3,72% | 1.168.468,00 |
| 17.09.2025 | 183,12 | 186,74 | 182,52 | 183,47 | 0,36% | 832.021,00 |
| 16.09.2025 | 187,71 | 188,02 | 180,78 | 182,82 | -2,10% | 1.298.282,00 |
| 15.09.2025 | 191,11 | 193,06 | 186,38 | 186,75 | -3,15% | 1.727.610,00 |
| 12.09.2025 | 192,92 | 193,42 | 191,37 | 192,82 | -0,29% | 850.388,00 |
| 11.09.2025 | 191,89 | 194,75 | 191,34 | 193,38 | 0,83% | 1.166.558,00 |
| 10.09.2025 | 196,97 | 199,99 | 187,67 | 191,78 | -2,35% | 1.745.941,00 |
| 09.09.2025 | 192,72 | 196,62 | 185,00 | 196,39 | 2,04% | 1.320.071,00 |
| 08.09.2025 | 195,50 | 196,25 | 190,08 | 192,47 | -1,89% | 986.927,00 |
| 05.09.2025 | 194,01 | 196,73 | 192,98 | 196,18 | 1,90% | 891.636,00 |
| 04.09.2025 | 187,59 | 193,46 | 187,50 | 192,52 | 3,00% | 1.204.450,00 |
| 03.09.2025 | 184,84 | 187,03 | 183,10 | 186,91 | 0,84% | 654.041,00 |
| 02.09.2025 | 183,11 | 186,05 | 183,07 | 185,35 | 0,55% | 950.580,00 |
| 29.08.2025 | 184,17 | 184,68 | 181,60 | 184,33 | -0,11% | 918.324,00 |
| 28.08.2025 | 182,07 | 185,00 | 181,04 | 184,53 | 1,42% | 977.080,00 |
| 27.08.2025 | 180,33 | 183,10 | 180,22 | 181,95 | 1,06% | 951.560,00 |
| 26.08.2025 | 180,45 | 181,35 | 179,51 | 180,04 | -0,11% | 720.627,00 |
| 25.08.2025 | 179,27 | 181,90 | 179,02 | 180,23 | 0,41% | 598.058,00 |
| 22.08.2025 | 178,05 | 181,09 | 177,58 | 179,50 | 1,19% | 920.621,00 |
| 21.08.2025 | 182,47 | 182,72 | 177,36 | 177,39 | -2,50% | 843.530,00 |
| 20.08.2025 | 178,90 | 182,90 | 178,28 | 181,94 | 2,20% | 1.418.600,00 |
| 19.08.2025 | 172,26 | 178,78 | 172,03 | 178,03 | 3,91% | 1.183.193,00 |
| 18.08.2025 | 170,95 | 172,75 | 170,95 | 171,33 | -0,40% | 871.195,00 |
| 15.08.2025 | 173,22 | 173,22 | 167,86 | 172,02 | -0,20% | 1.090.689,00 |
| 14.08.2025 | 170,57 | 173,60 | 170,43 | 172,36 | 0,29% | 796.871,00 |
| 13.08.2025 | 170,60 | 173,36 | 170,60 | 171,87 | 0,82% | 1.053.856,00 |
| 12.08.2025 | 167,00 | 171,01 | 165,82 | 170,48 | 2,31% | 802.745,00 |
| 11.08.2025 | 165,74 | 167,77 | 165,16 | 166,63 | 0,63% | 850.785,00 |
| 08.08.2025 | 163,84 | 165,84 | 162,71 | 165,58 | 1,32% | 730.297,00 |
| 07.08.2025 | 160,23 | 163,71 | 159,47 | 163,42 | 2,61% | 830.772,00 |
| 06.08.2025 | 160,90 | 161,65 | 158,76 | 159,26 | -0,64% | 900.774,00 |
| 05.08.2025 | 161,70 | 162,42 | 160,06 | 160,29 | -0,48% | 665.876,00 |
| 04.08.2025 | 159,09 | 162,21 | 156,72 | 161,07 | 1,89% | 757.074,00 |
| 01.08.2025 | 160,44 | 161,54 | 157,88 | 158,09 | -1,98% | 1.034.068,00 |
| 31.07.2025 | 160,24 | 163,80 | 158,38 | 161,28 | 0,24% | 1.374.706,00 |
| 30.07.2025 | 156,10 | 161,18 | 155,02 | 160,89 | 3,09% | 1.599.180,00 |
| 29.07.2025 | 156,64 | 159,13 | 155,58 | 156,06 | -0,29% | 1.219.632,00 |
| 28.07.2025 | 152,05 | 157,00 | 151,00 | 156,52 | 2,29% | 2.628.490,00 |
| 25.07.2025 | 149,10 | 153,15 | 146,60 | 153,02 | 3,13% | 1.917.114,00 |
| 24.07.2025 | 158,14 | 158,14 | 147,52 | 148,38 | -6,27% | 2.485.421,00 |
| 23.07.2025 | 157,50 | 159,79 | 156,69 | 158,31 | 1,50% | 2.926.336,00 |
| 22.07.2025 | 183,39 | 185,25 | 154,18 | 155,97 | -10,70% | 6.147.119,00 |
| 21.07.2025 | 175,06 | 177,45 | 172,77 | 174,65 | -0,23% | 2.511.389,00 |
| 18.07.2025 | 175,15 | 177,21 | 174,67 | 175,06 | -0,05% | 1.841.822,00 |
| 17.07.2025 | 173,39 | 175,94 | 172,80 | 175,14 | 1,01% | 876.993,00 |
| 16.07.2025 | 172,26 | 173,69 | 166,98 | 173,39 | 0,35% | 1.379.229,00 |
| 15.07.2025 | 178,00 | 179,91 | 172,08 | 172,78 | -2,79% | 1.120.097,00 |
| 14.07.2025 | 176,36 | 177,83 | 175,05 | 177,74 | 1,13% | 841.570,00 |
| 11.07.2025 | 171,53 | 175,96 | 171,53 | 175,75 | 1,20% | 946.336,00 |
| 10.07.2025 | 171,46 | 175,08 | 169,03 | 173,66 | 1,32% | 832.528,00 |
| 09.07.2025 | 173,88 | 174,04 | 170,31 | 171,40 | -0,57% | 814.539,00 |
| 08.07.2025 | 173,38 | 173,90 | 172,12 | 172,39 | -0,40% | 780.995,00 |
| 07.07.2025 | 172,02 | 174,03 | 170,80 | 173,09 | 0,93% | 1.062.176,00 |
| 03.07.2025 | 173,70 | 173,70 | 169,27 | 171,50 | -0,42% | 977.101,00 |
| 02.07.2025 | 176,80 | 177,05 | 171,19 | 172,22 | -2,94% | 1.510.963,00 |
| 01.07.2025 | 176,02 | 178,76 | 175,33 | 177,43 | 0,81% | 1.165.187,00 |
| 30.06.2025 | 172,77 | 176,26 | 171,55 | 176,00 | 1,36% | 1.725.515,00 |
| 27.06.2025 | 172,86 | 176,49 | 172,50 | 173,63 | 0,62% | 1.525.096,00 |
| 26.06.2025 | 171,20 | 177,32 | 171,08 | 172,56 | 2,10% | 1.505.095,00 |
| 25.06.2025 | 171,22 | 171,65 | 167,73 | 169,01 | -1,46% | 1.525.373,00 |
| 24.06.2025 | 170,24 | 171,85 | 168,35 | 171,52 | 1,42% | 1.174.600,00 |
| 23.06.2025 | 168,66 | 169,39 | 164,75 | 169,12 | 0,66% | 1.121.850,00 |
| 20.06.2025 | 167,61 | 169,95 | 166,13 | 168,01 | 0,26% | 4.226.288,00 |
| 18.06.2025 | 167,70 | 170,27 | 166,82 | 167,58 | 0,07% | 1.887.935,00 |
| 17.06.2025 | 162,03 | 168,63 | 159,99 | 167,46 | 1,96% | 1.781.706,00 |
| 16.06.2025 | 165,72 | 166,25 | 154,33 | 164,24 | -0,08% | 3.831.534,00 |
| 13.06.2025 | 164,57 | 168,26 | 162,45 | 164,37 | -0,71% | 1.842.074,00 |
| 12.06.2025 | 159,83 | 166,28 | 159,51 | 165,54 | 2,56% | 1.937.934,00 |
| 11.06.2025 | 153,12 | 162,45 | 152,55 | 161,41 | 3,10% | 2.548.478,00 |
| 10.06.2025 | 163,00 | 163,50 | 155,58 | 156,56 | -5,79% | 2.614.317,00 |
| 09.06.2025 | 171,46 | 171,46 | 159,22 | 166,19 | -3,07% | 1.739.140,00 |
| 06.06.2025 | 171,13 | 172,51 | 169,44 | 171,46 | -0,22% | 1.350.817,00 |
| 05.06.2025 | 170,59 | 173,56 | 169,76 | 171,84 | 1,15% | 1.276.835,00 |
| 04.06.2025 | 172,41 | 173,15 | 169,79 | 169,89 | -1,13% | 1.318.590,00 |
| 03.06.2025 | 171,58 | 174,14 | 170,61 | 171,84 | 1,01% | 1.196.241,00 |
| 02.06.2025 | 168,76 | 170,50 | 167,28 | 170,12 | 0,80% | 1.964.111,00 |
| 30.05.2025 | 165,65 | 170,37 | 163,87 | 168,77 | 1,51% | 2.236.395,00 |
| 29.05.2025 | 166,98 | 170,42 | 165,98 | 166,26 | 0,97% | 1.426.505,00 |
| 28.05.2025 | 163,62 | 167,23 | 163,62 | 164,67 | -0,26% | 1.241.787,00 |
| 27.05.2025 | 166,09 | 166,22 | 163,73 | 165,10 | 1,30% | 819.290,00 |
| 23.05.2025 | 159,35 | 163,72 | 158,44 | 162,98 | 1,02% | 1.248.741,00 |
| 22.05.2025 | 161,37 | 163,76 | 160,27 | 161,33 | -0,92% | 857.981,00 |