181,780$
-1,08%
Echtzeit-Aktienkurs Universal Health Services
Bid:
Ask:
Aktienkurse zur Universal Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 184,22 | 184,36 | 181,09 | 181,78 | -1,08% | 828.385,00 |
| 08.05.2025 | 185,86 | 187,98 | 183,68 | 183,77 | -1,51% | 755.622,00 |
| 07.05.2025 | 184,71 | 187,56 | 181,03 | 186,59 | 1,32% | 773.586,00 |
| 06.05.2025 | 177,44 | 186,89 | 175,41 | 184,16 | 3,35% | 1.559.641,00 |
| 05.05.2025 | 178,62 | 180,61 | 177,18 | 178,19 | -0,31% | 489.204,00 |
| 02.05.2025 | 176,91 | 179,35 | 176,75 | 178,74 | 2,35% | 588.808,00 |
| 01.05.2025 | 175,65 | 179,25 | 174,29 | 174,63 | -1,38% | 606.855,00 |
| 30.04.2025 | 171,26 | 177,37 | 169,06 | 177,07 | 3,02% | 1.048.515,00 |
| 29.04.2025 | 169,01 | 173,84 | 161,65 | 171,88 | -0,60% | 1.460.121,00 |
| 28.04.2025 | 171,50 | 173,71 | 170,04 | 172,91 | 0,72% | 934.353,00 |
| 25.04.2025 | 174,44 | 175,92 | 170,36 | 171,68 | -1,33% | 1.008.914,00 |
| 24.04.2025 | 167,85 | 174,17 | 167,48 | 174,00 | 4,32% | 1.065.386,00 |
| 23.04.2025 | 164,81 | 170,03 | 164,81 | 166,79 | 3,40% | 775.895,00 |
| 22.04.2025 | 158,69 | 162,08 | 157,61 | 161,30 | 2,71% | 814.514,00 |
| 21.04.2025 | 175,68 | 175,68 | 153,99 | 157,05 | -10,15% | 1.255.045,00 |
| 17.04.2025 | 176,10 | 176,75 | 172,35 | 174,80 | 0,66% | 585.667,00 |
| 16.04.2025 | 176,25 | 176,37 | 173,00 | 173,66 | -1,05% | 594.534,00 |
| 15.04.2025 | 177,01 | 178,19 | 174,83 | 175,50 | -1,86% | 533.170,00 |
| 14.04.2025 | 176,76 | 179,32 | 175,48 | 178,82 | 1,94% | 536.511,00 |
| 11.04.2025 | 177,20 | 178,18 | 172,08 | 175,41 | -1,59% | 985.792,00 |
| 10.04.2025 | 180,38 | 182,66 | 172,93 | 178,24 | -2,64% | 652.505,00 |
| 09.04.2025 | 173,00 | 184,91 | 169,94 | 183,07 | 5,65% | 819.829,00 |
| 08.04.2025 | 178,03 | 181,33 | 170,88 | 173,28 | 0,94% | 791.255,00 |
| 07.04.2025 | 171,91 | 179,53 | 167,50 | 171,67 | -1,64% | 867.067,00 |
| 04.04.2025 | 182,66 | 185,21 | 173,62 | 174,53 | -7,52% | 1.535.048,00 |
| 03.04.2025 | 186,10 | 190,67 | 185,87 | 188,73 | -0,03% | 885.888,00 |
| 02.04.2025 | 185,01 | 189,55 | 184,81 | 188,78 | 0,52% | 576.681,00 |
| 01.04.2025 | 188,12 | 188,55 | 184,77 | 187,81 | -0,05% | 639.661,00 |
| 31.03.2025 | 184,95 | 189,59 | 183,23 | 187,90 | 0,92% | 653.362,00 |
| 28.03.2025 | 187,15 | 188,40 | 185,64 | 186,18 | -0,19% | 731.164,00 |
| 27.03.2025 | 183,46 | 187,95 | 183,14 | 186,53 | 1,12% | 1.002.330,00 |
| 26.03.2025 | 186,02 | 187,45 | 181,00 | 184,46 | -0,78% | 1.048.921,00 |
| 25.03.2025 | 182,93 | 189,77 | 182,93 | 185,91 | 2,38% | 1.215.015,00 |
| 24.03.2025 | 175,12 | 182,84 | 174,60 | 181,58 | 4,27% | 951.186,00 |
| 21.03.2025 | 177,21 | 178,19 | 173,89 | 174,14 | -2,55% | 1.400.120,00 |
| 20.03.2025 | 176,22 | 181,07 | 176,22 | 178,70 | 0,35% | 908.209,00 |
| 19.03.2025 | 176,55 | 179,80 | 176,13 | 178,08 | 0,99% | 855.793,00 |
| 18.03.2025 | 173,90 | 177,46 | 173,79 | 176,34 | 1,01% | 826.613,00 |
| 17.03.2025 | 167,67 | 175,25 | 166,79 | 174,58 | 4,12% | 897.767,00 |
| 14.03.2025 | 165,55 | 169,77 | 164,67 | 167,67 | 2,24% | 757.626,00 |
| 13.03.2025 | 166,52 | 167,66 | 162,40 | 163,99 | -1,57% | 1.100.974,00 |
| 12.03.2025 | 172,52 | 172,79 | 164,75 | 166,61 | -3,43% | 946.006,00 |
| 11.03.2025 | 174,61 | 175,35 | 171,00 | 172,52 | -1,16% | 1.224.455,00 |
| 10.03.2025 | 171,88 | 179,55 | 171,14 | 174,55 | 1,09% | 1.515.655,00 |
| 07.03.2025 | 175,27 | 176,80 | 171,08 | 172,66 | -1,57% | 1.876.089,00 |
| 06.03.2025 | 177,91 | 179,16 | 173,09 | 175,42 | -1,29% | 1.236.967,00 |
| 05.03.2025 | 173,71 | 178,44 | 172,13 | 177,72 | 2,55% | 1.193.313,00 |
| 04.03.2025 | 176,26 | 177,01 | 171,49 | 173,30 | -1,42% | 925.245,00 |
| 03.03.2025 | 175,83 | 177,69 | 174,58 | 175,80 | 0,31% | 1.070.454,00 |
| 28.02.2025 | 171,49 | 175,31 | 165,99 | 175,25 | -5,81% | 2.047.505,00 |
| 27.02.2025 | 189,98 | 195,23 | 184,44 | 186,06 | 3,30% | 2.090.398,00 |
| 26.02.2025 | 188,11 | 188,11 | 178,96 | 180,12 | -4,70% | 1.148.526,00 |
| 25.02.2025 | 182,31 | 189,61 | 181,80 | 189,01 | 4,16% | 824.990,00 |
| 24.02.2025 | 180,48 | 181,51 | 177,07 | 181,46 | 0,79% | 662.111,00 |
| 21.02.2025 | 182,88 | 184,03 | 179,05 | 180,03 | -2,25% | 703.588,00 |
| 20.02.2025 | 182,18 | 184,50 | 182,17 | 184,17 | 0,41% | 742.524,00 |
| 19.02.2025 | 182,68 | 184,94 | 180,82 | 183,42 | 0,21% | 830.783,00 |
| 18.02.2025 | 181,96 | 183,55 | 181,01 | 183,04 | 0,83% | 584.376,00 |
| 14.02.2025 | 183,20 | 184,93 | 181,31 | 181,54 | -0,69% | 392.296,00 |
| 13.02.2025 | 179,93 | 182,88 | 176,22 | 182,81 | 1,99% | 1.033.564,00 |
| 12.02.2025 | 183,61 | 184,31 | 177,58 | 179,24 | -3,61% | 902.081,00 |
| 11.02.2025 | 184,68 | 186,66 | 184,45 | 185,95 | 0,32% | 319.939,00 |
| 10.02.2025 | 186,95 | 188,16 | 181,29 | 185,35 | -1,37% | 478.693,00 |
| 07.02.2025 | 188,97 | 190,26 | 186,89 | 187,93 | -0,27% | 291.597,00 |
| 06.02.2025 | 193,38 | 194,41 | 186,19 | 188,43 | -2,50% | 605.730,00 |
| 05.02.2025 | 194,04 | 195,53 | 192,08 | 193,27 | 0,33% | 426.853,00 |
| 04.02.2025 | 190,26 | 192,77 | 189,29 | 192,64 | 1,01% | 390.733,00 |
| 03.02.2025 | 185,85 | 195,00 | 185,48 | 190,71 | 1,14% | 478.720,00 |
| 31.01.2025 | 189,25 | 190,93 | 187,82 | 188,56 | -0,39% | 369.860,00 |
| 30.01.2025 | 188,80 | 191,88 | 188,42 | 189,29 | 1,13% | 319.650,00 |
| 29.01.2025 | 189,94 | 190,51 | 186,47 | 187,18 | -0,81% | 403.458,00 |
| 28.01.2025 | 192,81 | 192,81 | 186,44 | 188,71 | -1,34% | 507.703,00 |
| 27.01.2025 | 187,22 | 191,98 | 186,82 | 191,27 | 2,96% | 452.087,00 |
| 24.01.2025 | 188,57 | 191,01 | 182,25 | 185,77 | -2,17% | 718.855,00 |
| 23.01.2025 | 188,50 | 190,26 | 186,40 | 189,90 | 1,53% | 669.295,00 |
| 22.01.2025 | 187,77 | 188,78 | 184,69 | 187,03 | -0,93% | 303.463,00 |
| 21.01.2025 | 186,60 | 189,07 | 184,81 | 188,78 | 2,15% | 398.162,00 |
| 17.01.2025 | 184,30 | 185,51 | 183,40 | 184,80 | 0,40% | 378.442,00 |
| 16.01.2025 | 183,63 | 185,19 | 181,96 | 184,06 | 0,26% | 362.868,00 |
| 15.01.2025 | 186,50 | 187,21 | 183,10 | 183,59 | -0,31% | 312.022,00 |
| 14.01.2025 | 185,85 | 185,97 | 180,63 | 184,16 | -0,85% | 389.839,00 |
| 13.01.2025 | 181,90 | 185,75 | 180,75 | 185,74 | 1,54% | 377.560,00 |
| 10.01.2025 | 189,80 | 190,77 | 180,62 | 182,93 | -3,89% | 729.299,00 |
| 08.01.2025 | 185,19 | 190,94 | 183,72 | 190,33 | 2,33% | 786.366,00 |
| 07.01.2025 | 182,81 | 187,19 | 182,47 | 186,00 | 2,73% | 651.104,00 |
| 06.01.2025 | 180,31 | 183,22 | 179,67 | 181,06 | 1,21% | 550.192,00 |
| 03.01.2025 | 180,00 | 180,09 | 174,10 | 178,89 | -0,43% | 407.526,00 |
| 02.01.2025 | 180,65 | 182,03 | 179,15 | 179,67 | 0,14% | 300.293,00 |
| 31.12.2024 | 179,10 | 180,15 | 178,05 | 179,42 | 0,59% | 298.847,00 |
| 30.12.2024 | 179,01 | 180,46 | 176,42 | 178,37 | -1,16% | 320.388,00 |
| 27.12.2024 | 178,55 | 181,62 | 177,48 | 180,46 | -0,37% | 354.687,00 |
| 26.12.2024 | 180,94 | 181,45 | 180,09 | 181,13 | -0,05% | 237.533,00 |
| 24.12.2024 | 180,09 | 181,22 | 179,64 | 181,22 | 0,28% | 127.193,00 |
| 23.12.2024 | 179,99 | 180,86 | 178,67 | 180,72 | 0,34% | 442.790,00 |
| 20.12.2024 | 175,98 | 181,09 | 175,98 | 180,11 | 2,45% | 1.181.705,00 |
| 19.12.2024 | 177,52 | 178,81 | 175,35 | 175,80 | -0,97% | 1.287.945,00 |
| 18.12.2024 | 182,85 | 185,16 | 177,02 | 177,53 | -2,78% | 858.868,00 |
| 17.12.2024 | 183,34 | 184,38 | 180,85 | 182,60 | -0,85% | 645.609,00 |
| 16.12.2024 | 185,00 | 188,00 | 183,51 | 184,16 | -1,73% | 671.790,00 |
| 13.12.2024 | 186,52 | 187,99 | 186,05 | 187,40 | 0,51% | 464.302,00 |