197,940$
0,21%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 242,01 | 242,84 | 240,67 | 241,24 | -0,12% | 353.876,00 |
| 24.09.2024 | 240,14 | 243,25 | 238,51 | 241,52 | 0,39% | 416.937,00 |
| 23.09.2024 | 239,22 | 241,33 | 238,12 | 240,59 | 1,08% | 421.739,00 |
| 20.09.2024 | 237,16 | 239,55 | 235,38 | 238,02 | 0,10% | 839.387,00 |
| 19.09.2024 | 236,93 | 237,80 | 233,53 | 237,79 | 1,32% | 488.021,00 |
| 18.09.2024 | 230,03 | 237,26 | 230,00 | 234,69 | 1,04% | 612.201,00 |
| 17.09.2024 | 234,64 | 235,66 | 230,92 | 232,28 | -1,15% | 590.000,00 |
| 16.09.2024 | 233,85 | 236,80 | 232,46 | 234,99 | 1,04% | 480.711,00 |
| 13.09.2024 | 231,10 | 233,67 | 231,10 | 232,56 | 0,52% | 341.610,00 |
| 12.09.2024 | 226,27 | 231,97 | 226,27 | 231,36 | 0,69% | 560.629,00 |
| 11.09.2024 | 225,45 | 231,53 | 224,25 | 229,77 | 1,81% | 819.063,00 |
| 10.09.2024 | 227,22 | 229,46 | 224,48 | 225,68 | -0,37% | 553.117,00 |
| 09.09.2024 | 230,29 | 232,70 | 223,74 | 226,51 | -1,15% | 924.354,00 |
| 06.09.2024 | 239,08 | 241,95 | 226,59 | 229,15 | -4,25% | 927.209,00 |
| 05.09.2024 | 237,99 | 239,32 | 235,53 | 239,31 | 0,30% | 697.773,00 |
| 04.09.2024 | 236,65 | 238,69 | 235,66 | 238,60 | 0,90% | 467.957,00 |
| 03.09.2024 | 237,27 | 239,29 | 235,10 | 236,47 | -0,63% | 589.607,00 |
| 30.08.2024 | 235,40 | 238,26 | 235,40 | 237,97 | 0,97% | 494.187,00 |
| 29.08.2024 | 237,84 | 237,86 | 234,81 | 235,69 | -0,48% | 375.014,00 |
| 28.08.2024 | 235,50 | 237,79 | 235,50 | 236,83 | 0,62% | 543.794,00 |
| 27.08.2024 | 232,55 | 235,60 | 232,55 | 235,36 | 1,00% | 362.246,00 |
| 26.08.2024 | 233,37 | 235,21 | 231,53 | 233,04 | -0,04% | 457.496,00 |
| 23.08.2024 | 230,57 | 233,76 | 229,79 | 233,14 | 1,68% | 555.252,00 |
| 22.08.2024 | 228,98 | 230,49 | 228,66 | 229,29 | 0,65% | 519.705,00 |
| 21.08.2024 | 227,56 | 228,84 | 226,37 | 227,80 | 0,11% | 494.139,00 |
| 20.08.2024 | 227,70 | 229,01 | 225,90 | 227,56 | 0,02% | 548.528,00 |
| 19.08.2024 | 226,55 | 228,28 | 224,62 | 227,52 | 0,48% | 452.799,00 |
| 16.08.2024 | 223,93 | 227,00 | 222,62 | 226,44 | 1,42% | 570.167,00 |
| 15.08.2024 | 223,03 | 224,09 | 219,67 | 223,27 | 0,64% | 538.566,00 |
| 14.08.2024 | 221,54 | 224,34 | 219,93 | 221,85 | 0,62% | 522.298,00 |
| 13.08.2024 | 218,08 | 221,66 | 218,08 | 220,48 | 1,26% | 560.104,00 |
| 12.08.2024 | 215,18 | 217,88 | 214,48 | 217,74 | 1,17% | 385.985,00 |
| 09.08.2024 | 218,09 | 218,68 | 214,86 | 215,22 | -1,46% | 502.459,00 |
| 08.08.2024 | 212,56 | 218,56 | 212,00 | 218,40 | 2,98% | 715.222,00 |
| 07.08.2024 | 213,96 | 215,28 | 210,03 | 212,07 | -0,02% | 944.075,00 |
| 06.08.2024 | 211,06 | 213,60 | 209,76 | 212,11 | 0,53% | 1.458.016,00 |
| 05.08.2024 | 209,11 | 213,67 | 205,15 | 211,00 | -1,04% | 771.231,00 |
| 02.08.2024 | 214,34 | 216,91 | 210,96 | 213,21 | -1,21% | 832.998,00 |
| 01.08.2024 | 215,11 | 218,99 | 212,79 | 215,82 | 0,96% | 843.416,00 |
| 31.07.2024 | 215,99 | 216,84 | 211,75 | 213,76 | -0,62% | 1.106.027,00 |
| 30.07.2024 | 217,12 | 218,96 | 214,76 | 215,10 | -1,07% | 860.328,00 |
| 29.07.2024 | 215,65 | 219,61 | 214,36 | 217,43 | 1,75% | 908.375,00 |
| 26.07.2024 | 209,58 | 214,64 | 206,36 | 213,69 | 4,24% | 1.462.434,00 |
| 25.07.2024 | 192,19 | 207,70 | 192,00 | 204,99 | 10,23% | 2.756.521,00 |
| 24.07.2024 | 187,00 | 189,78 | 185,05 | 185,97 | 0,36% | 952.548,00 |
| 23.07.2024 | 184,37 | 186,50 | 181,29 | 185,30 | 1,72% | 853.712,00 |
| 22.07.2024 | 181,33 | 183,50 | 179,81 | 182,17 | 0,75% | 601.871,00 |
| 19.07.2024 | 183,02 | 183,02 | 179,50 | 180,82 | -0,36% | 625.979,00 |
| 18.07.2024 | 183,51 | 186,75 | 180,49 | 181,48 | -1,25% | 806.666,00 |
| 17.07.2024 | 183,88 | 189,65 | 181,40 | 183,77 | -0,06% | 865.898,00 |
| 16.07.2024 | 180,00 | 183,93 | 177,37 | 183,88 | 2,91% | 1.028.106,00 |
| 15.07.2024 | 179,19 | 183,37 | 178,06 | 178,68 | -3,12% | 708.082,00 |
| 12.07.2024 | 184,63 | 187,23 | 184,20 | 184,43 | 0,26% | 420.675,00 |
| 11.07.2024 | 181,62 | 184,14 | 180,61 | 183,95 | 2,09% | 710.666,00 |
| 10.07.2024 | 181,87 | 182,39 | 179,31 | 180,18 | -0,43% | 707.179,00 |
| 09.07.2024 | 181,55 | 183,21 | 180,09 | 180,95 | 0,18% | 465.814,00 |
| 08.07.2024 | 181,74 | 182,22 | 177,35 | 180,63 | -0,17% | 826.461,00 |
| 05.07.2024 | 184,15 | 184,63 | 177,65 | 180,93 | -2,41% | 668.954,00 |
| 03.07.2024 | 184,40 | 186,45 | 183,93 | 185,39 | 0,36% | 239.235,00 |