179,500$
1,19%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 165,02 | 167,51 | 162,11 | 162,83 | -3,46% | 1.020.978,00 |
| 20.05.2025 | 166,43 | 169,24 | 166,23 | 168,66 | 0,82% | 993.831,00 |
| 19.05.2025 | 163,74 | 167,63 | 163,55 | 167,28 | 1,09% | 1.786.808,00 |
| 16.05.2025 | 163,90 | 166,15 | 161,35 | 165,47 | 0,88% | 1.766.279,00 |
| 15.05.2025 | 158,91 | 164,18 | 157,40 | 164,03 | 2,80% | 1.818.918,00 |
| 14.05.2025 | 157,75 | 160,78 | 156,68 | 159,57 | 1,19% | 1.920.014,00 |
| 13.05.2025 | 154,17 | 159,00 | 153,52 | 157,70 | 2,02% | 1.715.144,00 |
| 12.05.2025 | 153,52 | 161,55 | 151,35 | 154,57 | 3,86% | 1.696.977,00 |
| 09.05.2025 | 149,60 | 151,44 | 147,51 | 148,83 | -0,15% | 964.385,00 |
| 08.05.2025 | 152,45 | 153,00 | 148,87 | 149,06 | -2,14% | 849.712,00 |
| 07.05.2025 | 151,37 | 153,00 | 148,91 | 152,32 | 0,55% | 1.234.908,00 |
| 06.05.2025 | 148,74 | 152,08 | 146,31 | 151,48 | 1,64% | 1.498.470,00 |
| 05.05.2025 | 148,02 | 151,49 | 147,52 | 149,03 | 0,68% | 1.239.117,00 |
| 02.05.2025 | 146,46 | 149,58 | 145,27 | 148,03 | 1,89% | 1.466.721,00 |
| 01.05.2025 | 143,01 | 147,41 | 140,28 | 145,29 | 1,64% | 2.144.207,00 |
| 30.04.2025 | 136,24 | 143,63 | 134,56 | 142,95 | 3,32% | 2.330.415,00 |
| 29.04.2025 | 128,00 | 140,19 | 126,75 | 138,35 | 11,65% | 3.454.884,00 |
| 28.04.2025 | 122,36 | 124,34 | 121,83 | 123,91 | 1,48% | 1.871.822,00 |
| 25.04.2025 | 125,78 | 126,56 | 120,74 | 122,10 | -1,72% | 1.168.513,00 |
| 24.04.2025 | 121,88 | 125,21 | 120,94 | 124,24 | 2,64% | 1.043.837,00 |
| 23.04.2025 | 119,20 | 123,65 | 118,96 | 121,05 | 5,55% | 1.716.086,00 |
| 22.04.2025 | 111,38 | 114,76 | 111,15 | 114,68 | 3,87% | 1.505.795,00 |
| 21.04.2025 | 120,46 | 121,40 | 109,82 | 110,41 | -9,36% | 2.242.629,00 |
| 17.04.2025 | 124,45 | 124,62 | 120,86 | 121,81 | 1,14% | 969.103,00 |
| 16.04.2025 | 120,90 | 123,38 | 119,35 | 120,44 | -0,39% | 1.106.655,00 |
| 15.04.2025 | 122,03 | 123,65 | 120,32 | 120,91 | -3,20% | 1.113.017,00 |
| 14.04.2025 | 125,59 | 126,88 | 121,70 | 124,91 | 0,90% | 1.354.386,00 |
| 11.04.2025 | 128,72 | 128,72 | 121,11 | 123,79 | -2,93% | 1.565.568,00 |
| 10.04.2025 | 128,79 | 130,25 | 123,65 | 127,52 | -2,71% | 1.152.846,00 |
| 09.04.2025 | 118,51 | 133,03 | 117,55 | 131,07 | 9,67% | 2.456.000,00 |
| 08.04.2025 | 125,00 | 127,64 | 117,97 | 119,51 | -0,18% | 1.713.492,00 |
| 07.04.2025 | 116,78 | 124,80 | 113,44 | 119,72 | -0,52% | 2.533.531,00 |
| 04.04.2025 | 128,90 | 129,04 | 119,66 | 120,35 | -9,42% | 2.873.087,00 |
| 03.04.2025 | 134,00 | 135,80 | 131,05 | 132,86 | -3,15% | 1.334.955,00 |
| 02.04.2025 | 132,75 | 137,50 | 131,22 | 137,18 | 2,83% | 995.912,00 |
| 01.04.2025 | 134,70 | 135,96 | 132,85 | 133,40 | -0,82% | 1.066.227,00 |