182,410$
2,06%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 178,49 | 183,49 | 178,23 | 182,41 | 2,06% | 534.948,00 |
| 16.04.2026 | 179,46 | 182,96 | 178,54 | 178,73 | -0,79% | 497.464,00 |
| 15.04.2026 | 181,70 | 182,19 | 178,70 | 180,15 | -0,99% | 499.902,00 |
| 14.04.2026 | 182,28 | 184,01 | 180,65 | 181,95 | -0,68% | 498.707,00 |
| 13.04.2026 | 179,51 | 183,22 | 177,42 | 183,20 | 1,34% | 730.851,00 |
| 10.04.2026 | 188,19 | 189,09 | 180,77 | 180,78 | -3,78% | 464.074,00 |
| 09.04.2026 | 185,32 | 189,45 | 185,32 | 187,88 | 0,60% | 331.221,00 |
| 08.04.2026 | 183,47 | 187,63 | 182,29 | 186,76 | 3,41% | 561.694,00 |
| 07.04.2026 | 182,02 | 183,39 | 180,00 | 180,61 | -0,40% | 500.562,00 |
| 06.04.2026 | 176,00 | 181,52 | 175,75 | 181,33 | 2,62% | 648.522,00 |
| 02.04.2026 | 175,56 | 178,09 | 173,79 | 176,70 | -0,70% | 547.003,00 |
| 01.04.2026 | 177,57 | 180,45 | 176,21 | 177,94 | -0,58% | 730.335,00 |
| 31.03.2026 | 182,03 | 183,83 | 176,81 | 178,97 | -1,72% | 698.091,00 |
| 30.03.2026 | 186,20 | 186,20 | 181,81 | 182,10 | -1,05% | 600.722,00 |
| 27.03.2026 | 185,09 | 185,71 | 183,57 | 184,04 | -0,57% | 580.634,00 |
| 26.03.2026 | 186,10 | 188,40 | 184,86 | 185,09 | -0,87% | 393.347,00 |
| 25.03.2026 | 187,77 | 188,56 | 182,47 | 186,72 | 0,43% | 651.277,00 |
| 24.03.2026 | 187,85 | 188,93 | 181,81 | 185,92 | -1,15% | 693.198,00 |
| 23.03.2026 | 190,00 | 191,40 | 187,18 | 188,09 | 1,22% | 847.311,00 |
| 20.03.2026 | 185,22 | 187,39 | 184,16 | 185,82 | -0,75% | 1.113.466,00 |
| 19.03.2026 | 189,00 | 189,17 | 185,86 | 187,22 | -1,24% | 763.042,00 |
| 18.03.2026 | 192,22 | 195,70 | 187,03 | 189,58 | -2,01% | 873.988,00 |
| 17.03.2026 | 194,95 | 198,99 | 188,25 | 193,46 | -0,01% | 933.380,00 |
| 16.03.2026 | 194,86 | 196,43 | 193,42 | 193,47 | 0,55% | 743.304,00 |
| 13.03.2026 | 192,26 | 195,29 | 190,95 | 192,42 | 1,01% | 847.635,00 |
| 12.03.2026 | 184,85 | 194,30 | 183,18 | 190,49 | 2,28% | 1.157.487,00 |
| 11.03.2026 | 184,67 | 187,57 | 183,06 | 186,24 | -0,16% | 668.602,00 |
| 10.03.2026 | 190,69 | 191,88 | 186,10 | 186,53 | -2,10% | 818.079,00 |
| 09.03.2026 | 184,04 | 191,05 | 181,43 | 190,53 | -1,10% | 1.151.933,00 |
| 06.03.2026 | 195,04 | 195,31 | 189,02 | 192,65 | -2,19% | 736.859,00 |
| 05.03.2026 | 200,04 | 200,70 | 192,47 | 196,96 | -2,64% | 1.098.676,00 |
| 04.03.2026 | 204,08 | 207,17 | 202,11 | 202,31 | -1,24% | 646.496,00 |
| 03.03.2026 | 202,58 | 206,76 | 200,06 | 204,85 | -0,76% | 851.092,00 |
| 02.03.2026 | 203,23 | 208,86 | 201,80 | 206,42 | 0,16% | 698.001,00 |
| 27.02.2026 | 203,50 | 209,20 | 203,50 | 206,10 | 0,87% | 1.661.887,00 |
| 26.02.2026 | 219,43 | 219,43 | 202,84 | 204,33 | -11,44% | 1.806.767,00 |
| 25.02.2026 | 232,90 | 234,05 | 228,35 | 230,73 | 0,33% | 942.295,00 |
| 24.02.2026 | 231,40 | 232,49 | 227,45 | 229,98 | -0,22% | 525.226,00 |
| 20.02.2026 | 230,42 | 231,75 | 228,02 | 230,49 | 0,21% | 783.335,00 |
| 19.02.2026 | 232,65 | 235,08 | 229,52 | 230,00 | -2,25% | 569.610,00 |
| 18.02.2026 | 234,35 | 237,56 | 232,64 | 235,29 | 0,07% | 682.285,00 |
| 17.02.2026 | 236,65 | 240,93 | 234,78 | 235,12 | 0,13% | 587.431,00 |
| 13.02.2026 | 233,27 | 236,90 | 228,95 | 234,81 | 0,32% | 630.167,00 |
| 12.02.2026 | 232,74 | 243,86 | 230,86 | 234,05 | 1,18% | 1.301.490,00 |
| 11.02.2026 | 211,19 | 232,00 | 211,00 | 231,32 | 8,71% | 1.074.365,00 |
| 10.02.2026 | 213,00 | 215,05 | 211,04 | 212,78 | -0,08% | 429.462,00 |
| 09.02.2026 | 217,55 | 220,42 | 211,99 | 212,94 | -2,57% | 392.845,00 |
| 06.02.2026 | 218,30 | 220,35 | 216,78 | 218,56 | 0,97% | 657.996,00 |
| 05.02.2026 | 206,68 | 218,02 | 206,68 | 216,47 | 4,85% | 797.028,00 |
| 04.02.2026 | 207,67 | 211,14 | 205,94 | 206,46 | -0,25% | 701.194,00 |
| 03.02.2026 | 203,12 | 208,51 | 203,12 | 206,98 | 2,54% | 613.860,00 |
| 02.02.2026 | 203,12 | 204,36 | 200,63 | 201,86 | 0,30% | 519.411,00 |
| 30.01.2026 | 199,41 | 202,13 | 197,29 | 201,26 | 0,56% | 518.427,00 |
| 29.01.2026 | 202,57 | 204,32 | 199,58 | 200,13 | -1,42% | 436.379,00 |
| 28.01.2026 | 202,34 | 204,04 | 197,82 | 203,02 | 0,19% | 947.285,00 |
| 27.01.2026 | 207,75 | 213,43 | 202,33 | 202,64 | -1,68% | 559.491,00 |
| 26.01.2026 | 206,59 | 208,68 | 204,30 | 206,10 | 0,19% | 690.612,00 |
| 22.01.2026 | 203,59 | 206,12 | 203,42 | 205,71 | 1,00% | 723.083,00 |
| 21.01.2026 | 200,16 | 204,62 | 200,03 | 203,68 | 1,91% | 567.080,00 |
| 20.01.2026 | 198,71 | 200,27 | 196,11 | 199,87 | -0,01% | 693.982,00 |
| 16.01.2026 | 205,07 | 205,07 | 197,79 | 199,88 | -2,11% | 563.888,00 |
| 15.01.2026 | 199,61 | 204,36 | 197,62 | 204,19 | 2,49% | 573.332,00 |
| 14.01.2026 | 201,90 | 202,60 | 197,45 | 199,22 | -1,28% | 761.948,00 |
| 13.01.2026 | 205,50 | 205,50 | 198,85 | 201,81 | -2,01% | 892.699,00 |
| 12.01.2026 | 205,73 | 205,98 | 202,66 | 205,96 | -0,52% | 735.361,00 |
| 09.01.2026 | 212,86 | 215,09 | 206,08 | 207,03 | -1,95% | 724.658,00 |
| 08.01.2026 | 208,83 | 214,45 | 207,28 | 211,14 | 1,32% | 998.996,00 |
| 07.01.2026 | 220,49 | 221,35 | 207,44 | 208,39 | -6,02% | 1.227.284,00 |
| 06.01.2026 | 222,28 | 226,31 | 220,59 | 221,74 | -0,51% | 781.250,00 |
| 05.01.2026 | 217,02 | 224,08 | 217,02 | 222,87 | 1,36% | 813.838,00 |
| 02.01.2026 | 216,09 | 220,46 | 215,10 | 219,88 | 0,85% | 675.499,00 |
| 31.12.2025 | 224,47 | 225,01 | 217,87 | 218,02 | -3,13% | 725.904,00 |
| 30.12.2025 | 225,87 | 226,11 | 224,18 | 225,06 | -0,46% | 652.822,00 |
| 29.12.2025 | 227,14 | 227,71 | 223,44 | 226,11 | -0,67% | 606.495,00 |
| 26.12.2025 | 227,16 | 227,76 | 226,43 | 227,64 | 0,25% | 246.910,00 |
| 24.12.2025 | 228,13 | 229,15 | 225,47 | 227,08 | -0,08% | 170.975,00 |
| 23.12.2025 | 225,11 | 228,01 | 225,11 | 227,27 | 0,28% | 551.603,00 |
| 22.12.2025 | 226,48 | 227,68 | 224,49 | 226,64 | -0,36% | 738.807,00 |
| 19.12.2025 | 224,96 | 228,44 | 224,69 | 227,46 | 1,21% | 1.381.319,00 |
| 18.12.2025 | 226,26 | 228,73 | 224,44 | 224,74 | -0,07% | 621.146,00 |
| 17.12.2025 | 222,17 | 225,76 | 219,69 | 224,90 | 1,02% | 844.917,00 |
| 16.12.2025 | 224,16 | 225,24 | 221,62 | 222,64 | -0,55% | 945.064,00 |
| 15.12.2025 | 221,77 | 225,29 | 220,01 | 223,87 | 0,57% | 1.064.933,00 |
| 12.12.2025 | 224,61 | 226,00 | 220,94 | 222,60 | -0,88% | 734.312,00 |
| 11.12.2025 | 222,36 | 224,92 | 220,24 | 224,58 | 0,78% | 730.233,00 |
| 10.12.2025 | 224,89 | 225,55 | 219,94 | 222,85 | -1,11% | 782.437,00 |
| 09.12.2025 | 227,52 | 230,16 | 224,29 | 225,35 | -0,34% | 494.203,00 |
| 08.12.2025 | 230,57 | 230,78 | 224,63 | 226,13 | -2,14% | 739.061,00 |
| 05.12.2025 | 231,52 | 232,86 | 229,60 | 231,08 | 0,21% | 392.326,00 |
| 04.12.2025 | 230,75 | 232,31 | 228,00 | 230,59 | 0,19% | 468.570,00 |
| 03.12.2025 | 238,09 | 238,44 | 229,83 | 230,15 | -3,57% | 589.353,00 |
| 02.12.2025 | 241,96 | 244,59 | 237,33 | 238,68 | -0,31% | 670.757,00 |
| 01.12.2025 | 243,58 | 245,52 | 239,43 | 239,43 | -1,72% | 778.661,00 |
| 28.11.2025 | 246,00 | 246,00 | 241,64 | 243,63 | -0,23% | 541.172,00 |
| 26.11.2025 | 243,03 | 246,33 | 243,03 | 244,18 | 0,18% | 425.282,00 |
| 25.11.2025 | 238,00 | 245,44 | 238,00 | 243,74 | 2,87% | 645.006,00 |
| 24.11.2025 | 237,22 | 239,88 | 234,00 | 236,95 | 5,13% | 898.656,00 |
| 20.11.2025 | 228,65 | 230,93 | 225,19 | 225,38 | -1,12% | 865.269,00 |
| 19.11.2025 | 229,25 | 229,99 | 223,10 | 227,94 | -0,39% | 627.908,00 |
| 18.11.2025 | 225,62 | 229,35 | 224,20 | 228,84 | 1,03% | 683.288,00 |