177,430$
0,99%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 179,67 | 184,41 | 177,23 | 177,43 | 0,99% | 873.628,00 |
| 25.06.2025 | 175,01 | 176,06 | 172,02 | 175,69 | 0,28% | 891.863,00 |
| 24.06.2025 | 173,58 | 176,05 | 170,84 | 175,20 | 0,97% | 913.507,00 |
| 23.06.2025 | 172,20 | 174,18 | 169,31 | 173,52 | 1,06% | 1.064.253,00 |
| 20.06.2025 | 172,68 | 175,89 | 171,35 | 171,70 | 0,27% | 1.562.477,00 |
| 18.06.2025 | 171,77 | 173,04 | 170,10 | 171,24 | -0,30% | 986.790,00 |
| 17.06.2025 | 167,23 | 172,68 | 166,10 | 171,76 | 0,82% | 1.346.583,00 |
| 16.06.2025 | 172,46 | 175,48 | 163,21 | 170,36 | -0,42% | 1.945.959,00 |
| 13.06.2025 | 171,46 | 173,38 | 170,59 | 171,07 | -1,49% | 667.573,00 |
| 12.06.2025 | 172,48 | 173,91 | 171,14 | 173,66 | 0,80% | 683.432,00 |
| 11.06.2025 | 172,89 | 175,64 | 171,31 | 172,29 | -0,22% | 745.565,00 |
| 10.06.2025 | 176,85 | 177,41 | 168,65 | 172,67 | -2,87% | 1.549.879,00 |
| 09.06.2025 | 188,57 | 188,57 | 169,79 | 177,77 | -6,14% | 1.333.112,00 |
| 06.06.2025 | 189,82 | 191,00 | 188,60 | 189,39 | 0,16% | 379.357,00 |
| 05.06.2025 | 189,01 | 190,62 | 188,14 | 189,09 | 0,23% | 538.669,00 |
| 04.06.2025 | 191,44 | 191,95 | 188,44 | 188,65 | -0,08% | 497.434,00 |
| 03.06.2025 | 187,13 | 189,31 | 186,24 | 188,81 | 0,76% | 534.477,00 |
| 02.06.2025 | 189,90 | 189,90 | 184,90 | 187,38 | -1,56% | 707.798,00 |
| 30.05.2025 | 189,59 | 191,96 | 188,78 | 190,35 | -0,37% | 808.396,00 |
| 29.05.2025 | 191,69 | 193,64 | 190,62 | 191,05 | 0,35% | 407.858,00 |
| 28.05.2025 | 192,88 | 193,80 | 190,10 | 190,39 | -1,05% | 634.456,00 |
| 27.05.2025 | 187,83 | 193,16 | 187,83 | 192,42 | 3,33% | 926.128,00 |
| 23.05.2025 | 184,69 | 186,74 | 183,66 | 186,21 | -0,24% | 439.367,00 |
| 22.05.2025 | 188,14 | 190,38 | 186,36 | 186,65 | -1,84% | 462.123,00 |
| 21.05.2025 | 194,75 | 195,63 | 190,07 | 190,15 | -2,85% | 495.249,00 |
| 20.05.2025 | 196,08 | 197,13 | 194,58 | 195,73 | -0,55% | 552.470,00 |
| 19.05.2025 | 196,89 | 197,96 | 194,97 | 196,82 | -0,57% | 469.953,00 |
| 16.05.2025 | 196,98 | 198,19 | 193,70 | 197,94 | 1,05% | 766.053,00 |
| 15.05.2025 | 187,59 | 196,17 | 186,10 | 195,88 | 4,29% | 930.452,00 |
| 14.05.2025 | 191,88 | 192,14 | 187,71 | 187,83 | -2,26% | 721.096,00 |
| 13.05.2025 | 190,13 | 193,72 | 190,13 | 192,17 | 0,32% | 689.778,00 |
| 12.05.2025 | 183,93 | 199,03 | 183,93 | 191,55 | 5,37% | 1.105.112,00 |
| 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 |