12,700€
2,42%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 12,80 | 12,80 | 12,60 | 12,70 | 2,42% | - |
| 26.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 25.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 24.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 23.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 20.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 19.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 18.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | - |
| 17.06.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 16.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,81% | - |
| 13.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 12.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 11.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 10.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 09.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 06.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 05.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 03.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 02.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 30.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 26.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 23.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 22.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | 175,00 |
| 21.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 20.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -0,78% | 200,00 |
| 19.05.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,57% | - |
| 16.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 15.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,34% | - |
| 14.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | - |
| 13.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 12.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 09.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,00% | - |
| 08.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 07.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 06.05.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -1,56% | - |
| 05.05.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 02.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 4,96% | - |
| 30.04.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 1,68% | - |
| 29.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 28.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | - |
| 25.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 12,38% | - |
| 24.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 27,27% | - |
| 23.04.2025 | 8,25 | 8,25 | 8,25 | 8,25 | 2,48% | - |
| 22.04.2025 | 8,05 | 8,05 | 8,05 | 8,05 | -3,01% | - |
| 17.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 16.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -2,92% | - |
| 15.04.2025 | 8,55 | 8,55 | 8,55 | 8,55 | 0,59% | - |
| 14.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -1,73% | - |
| 11.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -3,89% | - |
| 10.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 5,88% | - |
| 09.04.2025 | 8,50 | 8,50 | 8,50 | 8,50 | -5,03% | - |
| 08.04.2025 | 8,95 | 8,95 | 8,95 | 8,95 | 3,47% | - |
| 07.04.2025 | 8,65 | 8,65 | 8,65 | 8,65 | -3,89% | - |
| 04.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 0,00% | - |
| 03.04.2025 | 9,00 | 9,00 | 9,00 | 9,00 | -2,17% | - |
| 02.04.2025 | 9,20 | 9,20 | 9,20 | 9,20 | 0,55% | - |
| 01.04.2025 | 9,15 | 9,15 | 9,15 | 9,15 | -2,14% | - |
| 31.03.2025 | 9,35 | 9,35 | 9,35 | 9,35 | -4,59% | - |
| 28.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | 2,62% | - |
| 27.03.2025 | 9,55 | 9,55 | 9,55 | 9,55 | 1,06% | - |
| 26.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 0,53% | - |
| 25.03.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 24.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 21.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -3,03% | - |
| 20.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 19.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -0,51% | - |
| 18.03.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 0,51% | - |
| 17.03.2025 | 9,85 | 9,85 | 9,85 | 9,85 | 1,03% | - |
| 14.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,00% | - |
| 13.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | -2,50% | - |
| 12.03.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 2,56% | - |
| 11.03.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 0,52% | - |
| 10.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 07.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | 1,05% | - |
| 06.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 05.03.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -2,04% | - |
| 04.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 03.03.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 28.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 27.02.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 1,02% | - |
| 26.02.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -0,51% | - |
| 25.02.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -1,01% | - |
| 24.02.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -1,49% | - |
| 21.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,00% | - |
| 20.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 0,00% | - |
| 19.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 18.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,00% | - |
| 17.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | - |
| 14.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | - |
| 13.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 12.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | - |
| 11.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -0,97% | - |
| 10.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 07.02.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -1,90% | - |
| 06.02.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 05.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -0,95% | - |