180,030$
-2,25%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 191,07 | 193,00 | 185,93 | 186,44 | -2,24% | 601.358,00 |
| 11.12.2024 | 192,80 | 193,30 | 189,76 | 190,71 | -0,52% | 342.595,00 |
| 10.12.2024 | 191,10 | 193,82 | 188,72 | 191,70 | -0,60% | 457.936,00 |
| 09.12.2024 | 195,00 | 195,87 | 192,09 | 192,85 | -0,71% | 486.792,00 |
| 06.12.2024 | 197,20 | 198,02 | 192,44 | 194,22 | -0,93% | 563.585,00 |
| 05.12.2024 | 198,60 | 199,17 | 195,68 | 196,05 | -1,54% | 429.371,00 |
| 04.12.2024 | 198,61 | 200,17 | 197,93 | 199,12 | 0,39% | 504.001,00 |
| 03.12.2024 | 203,68 | 203,72 | 198,13 | 198,34 | -1,35% | 453.182,00 |
| 02.12.2024 | 203,80 | 204,43 | 200,54 | 201,06 | -1,92% | 725.299,00 |
| 29.11.2024 | 202,43 | 205,25 | 201,96 | 205,00 | 0,74% | 375.780,00 |
| 27.11.2024 | 206,01 | 208,44 | 202,05 | 203,50 | -1,26% | 566.569,00 |
| 26.11.2024 | 199,70 | 206,71 | 198,12 | 206,09 | 3,45% | 895.430,00 |
| 25.11.2024 | 197,00 | 200,26 | 195,35 | 199,21 | 0,64% | 692.493,00 |
| 22.11.2024 | 195,75 | 199,12 | 194,99 | 197,94 | 0,21% | 1.056.220,00 |
| 20.11.2024 | 196,65 | 198,28 | 192,19 | 197,52 | 0,37% | 1.015.494,00 |
| 19.11.2024 | 197,33 | 198,36 | 194,01 | 196,79 | -0,58% | 884.582,00 |
| 18.11.2024 | 200,81 | 201,85 | 196,76 | 197,94 | -1,86% | 657.860,00 |
| 15.11.2024 | 200,00 | 201,75 | 198,39 | 201,69 | 0,34% | 759.608,00 |
| 14.11.2024 | 203,29 | 206,91 | 200,81 | 201,01 | -0,86% | 697.443,00 |
| 13.11.2024 | 206,20 | 207,00 | 202,46 | 202,75 | -1,21% | 597.583,00 |
| 12.11.2024 | 208,78 | 209,52 | 204,19 | 205,24 | -1,59% | 633.222,00 |
| 11.11.2024 | 208,57 | 211,11 | 208,04 | 208,56 | 0,51% | 478.951,00 |
| 08.11.2024 | 209,45 | 210,59 | 206,88 | 207,50 | -0,44% | 572.737,00 |
| 07.11.2024 | 205,21 | 208,43 | 201,93 | 208,41 | 2,40% | 986.197,00 |
| 06.11.2024 | 197,85 | 206,46 | 193,79 | 203,52 | -4,08% | 1.442.567,00 |
| 05.11.2024 | 207,64 | 212,17 | 206,90 | 212,17 | 1,60% | 496.857,00 |
| 04.11.2024 | 204,81 | 210,58 | 204,81 | 208,83 | 1,74% | 910.948,00 |
| 01.11.2024 | 206,65 | 207,20 | 204,13 | 205,26 | 0,46% | 626.625,00 |
| 31.10.2024 | 205,43 | 207,41 | 203,27 | 204,31 | -1,54% | 1.117.333,00 |
| 30.10.2024 | 205,02 | 208,58 | 202,61 | 207,50 | 0,77% | 683.175,00 |
| 29.10.2024 | 204,00 | 209,32 | 203,60 | 205,92 | 0,67% | 885.239,00 |
| 28.10.2024 | 203,80 | 207,66 | 202,17 | 204,55 | 0,89% | 895.938,00 |
| 25.10.2024 | 208,00 | 212,78 | 201,87 | 202,75 | -9,75% | 1.482.448,00 |
| 24.10.2024 | 233,52 | 234,39 | 223,74 | 224,66 | -4,06% | 1.331.862,00 |
| 23.10.2024 | 233,25 | 235,16 | 231,90 | 234,16 | 0,69% | 596.010,00 |
| 22.10.2024 | 231,83 | 234,44 | 229,53 | 232,55 | -0,46% | 606.518,00 |
| 21.10.2024 | 235,86 | 237,83 | 232,60 | 233,62 | -1,29% | 628.124,00 |
| 18.10.2024 | 233,51 | 240,26 | 232,47 | 236,67 | 1,07% | 993.381,00 |
| 17.10.2024 | 234,58 | 238,62 | 233,19 | 234,16 | -1,16% | 620.153,00 |
| 16.10.2024 | 231,60 | 239,83 | 230,44 | 236,90 | 5,13% | 935.132,00 |
| 15.10.2024 | 221,00 | 231,63 | 221,00 | 225,34 | 2,22% | 1.122.929,00 |
| 14.10.2024 | 214,03 | 221,57 | 213,90 | 220,45 | 2,86% | 853.250,00 |
| 11.10.2024 | 213,87 | 214,95 | 213,12 | 214,33 | 0,67% | 418.690,00 |
| 10.10.2024 | 212,68 | 213,90 | 209,79 | 212,90 | -0,02% | 471.516,00 |
| 09.10.2024 | 212,12 | 214,47 | 208,24 | 212,95 | 0,21% | 694.003,00 |
| 08.10.2024 | 213,70 | 214,14 | 209,27 | 212,50 | -0,14% | 831.768,00 |
| 07.10.2024 | 214,43 | 216,35 | 211,23 | 212,79 | -1,34% | 740.727,00 |
| 04.10.2024 | 216,79 | 217,50 | 212,98 | 215,68 | 0,24% | 651.353,00 |
| 03.10.2024 | 223,56 | 224,61 | 212,50 | 215,17 | -3,94% | 1.520.694,00 |
| 02.10.2024 | 224,00 | 225,50 | 222,86 | 224,00 | -0,29% | 707.622,00 |
| 01.10.2024 | 228,59 | 228,81 | 222,34 | 224,66 | -1,90% | 813.003,00 |
| 30.09.2024 | 224,07 | 229,36 | 212,08 | 229,01 | -0,40% | 1.749.458,00 |
| 27.09.2024 | 239,54 | 239,96 | 223,30 | 229,92 | -4,07% | 1.339.149,00 |
| 26.09.2024 | 241,09 | 241,53 | 237,54 | 239,67 | -0,65% | 396.447,00 |