19,000€
-1,04%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 19,05 | 19,15 | 18,85 | 18,85 | -1,82% | - |
| 07.05.2026 | 18,80 | 19,20 | 18,55 | 19,20 | 4,07% | - |
| 05.05.2026 | 18,05 | 18,70 | 18,00 | 18,45 | 1,65% | - |
| 04.05.2026 | 18,25 | 18,25 | 18,15 | 18,15 | 0,83% | - |
| 30.04.2026 | 18,25 | 18,55 | 17,95 | 18,00 | -2,96% | - |
| 29.04.2026 | 18,45 | 18,85 | 18,30 | 18,55 | 0,54% | - |
| 28.04.2026 | 18,55 | 18,80 | 18,45 | 18,45 | -3,15% | - |
| 27.04.2026 | 19,15 | 19,15 | 19,05 | 19,05 | 1,06% | - |
| 24.04.2026 | 18,45 | 18,90 | 18,35 | 18,85 | -3,08% | - |
| 23.04.2026 | 19,50 | 19,55 | 19,30 | 19,45 | 0,52% | - |
| 22.04.2026 | 16,45 | 20,20 | 16,45 | 19,35 | 17,99% | 450,00 |
| 21.04.2026 | 16,35 | 16,45 | 16,35 | 16,40 | 1,86% | - |
| 20.04.2026 | 16,25 | 16,30 | 16,10 | 16,10 | 0,94% | - |
| 17.04.2026 | 15,85 | 16,00 | 15,85 | 15,95 | -3,04% | - |
| 16.04.2026 | 16,35 | 16,50 | 16,20 | 16,45 | 1,54% | - |
| 15.04.2026 | 16,15 | 16,20 | 16,10 | 16,20 | -2,41% | - |
| 14.04.2026 | 16,35 | 16,65 | 16,20 | 16,60 | 0,61% | - |
| 13.04.2026 | 16,65 | 16,70 | 16,50 | 16,50 | 0,00% | - |
| 10.04.2026 | 16,55 | 16,55 | 16,50 | 16,50 | 0,61% | - |
| 09.04.2026 | 16,45 | 16,45 | 16,40 | 16,40 | 1,55% | - |
| 08.04.2026 | 16,25 | 16,25 | 16,15 | 16,15 | -0,62% | - |
| 07.04.2026 | 15,85 | 16,40 | 15,85 | 16,25 | 5,86% | - |
| 02.04.2026 | 15,35 | 15,45 | 15,30 | 15,35 | -4,36% | - |
| 01.04.2026 | 16,05 | 16,10 | 16,05 | 16,05 | 1,90% | - |
| 31.03.2026 | 16,35 | 16,65 | 15,70 | 15,75 | -2,78% | - |
| 30.03.2026 | 16,05 | 16,35 | 16,05 | 16,20 | -2,70% | - |
| 27.03.2026 | 16,55 | 16,65 | 16,55 | 16,65 | -2,92% | - |
| 26.03.2026 | 16,95 | 17,20 | 16,95 | 17,15 | 2,39% | - |
| 25.03.2026 | 16,65 | 16,75 | 16,65 | 16,75 | 0,00% | - |
| 24.03.2026 | 16,85 | 16,85 | 16,75 | 16,75 | 3,08% | - |
| 23.03.2026 | 16,35 | 16,35 | 16,25 | 16,25 | -1,52% | - |
| 20.03.2026 | 16,55 | 16,55 | 16,50 | 16,50 | 0,30% | - |
| 19.03.2026 | 17,05 | 17,30 | 16,35 | 16,45 | -4,36% | - |
| 18.03.2026 | 17,25 | 17,45 | 17,10 | 17,20 | -1,43% | - |
| 17.03.2026 | 17,50 | 17,50 | 17,45 | 17,45 | 1,16% | - |
| 16.03.2026 | 17,15 | 17,25 | 17,15 | 17,25 | 1,77% | - |
| 13.03.2026 | 16,85 | 17,05 | 16,85 | 16,95 | -1,74% | - |
| 12.03.2026 | 17,35 | 17,35 | 17,15 | 17,25 | -0,29% | - |
| 11.03.2026 | 17,35 | 17,50 | 17,30 | 17,30 | -1,42% | - |
| 10.03.2026 | 17,75 | 17,85 | 17,35 | 17,55 | -0,85% | - |
| 09.03.2026 | 17,75 | 17,75 | 17,50 | 17,70 | -0,56% | - |
| 06.03.2026 | 18,05 | 18,20 | 17,45 | 17,80 | -3,00% | - |
| 05.03.2026 | 18,35 | 18,35 | 18,25 | 18,35 | 0,55% | - |
| 04.03.2026 | 18,35 | 18,35 | 18,25 | 18,25 | -3,44% | - |
| 03.03.2026 | 19,00 | 19,00 | 18,85 | 18,90 | -0,26% | - |
| 02.03.2026 | 18,20 | 18,95 | 18,05 | 18,95 | 3,27% | - |
| 27.02.2026 | 18,45 | 18,45 | 18,30 | 18,35 | 0,82% | - |
| 26.02.2026 | 18,25 | 18,25 | 18,20 | 18,20 | 0,00% | - |
| 25.02.2026 | 18,15 | 18,20 | 18,10 | 18,20 | 1,68% | - |
| 24.02.2026 | 17,65 | 18,05 | 17,65 | 17,90 | 2,58% | - |
| 23.02.2026 | 17,50 | 17,50 | 17,35 | 17,45 | -1,13% | - |
| 20.02.2026 | 17,15 | 17,90 | 17,15 | 17,65 | 0,28% | - |
| 19.02.2026 | 17,20 | 17,60 | 17,10 | 17,60 | 2,92% | - |
| 18.02.2026 | 17,65 | 18,00 | 16,95 | 17,10 | -2,01% | 76,00 |
| 17.02.2026 | 18,40 | 18,50 | 17,45 | 17,45 | -4,38% | - |
| 16.02.2026 | 18,20 | 18,30 | 18,20 | 18,25 | 1,67% | - |
| 13.02.2026 | 17,95 | 18,05 | 17,90 | 17,95 | -0,83% | - |
| 12.02.2026 | 18,40 | 19,25 | 17,65 | 18,10 | 0,28% | - |
| 11.02.2026 | 16,20 | 18,90 | 16,10 | 18,05 | 11,76% | 175,00 |
| 10.02.2026 | 15,90 | 16,30 | 15,85 | 16,15 | -0,62% | - |
| 09.02.2026 | 16,40 | 16,45 | 16,25 | 16,25 | -0,91% | - |
| 06.02.2026 | 16,50 | 16,75 | 16,35 | 16,40 | 0,00% | - |
| 05.02.2026 | 16,40 | 16,45 | 16,30 | 16,40 | 0,31% | - |
| 04.02.2026 | 16,30 | 16,55 | 16,15 | 16,35 | 1,24% | - |
| 03.02.2026 | 16,30 | 16,40 | 16,00 | 16,15 | 0,31% | - |
| 02.02.2026 | 15,85 | 16,15 | 15,60 | 16,10 | 3,87% | - |
| 30.01.2026 | 15,55 | 15,55 | 15,50 | 15,50 | -0,64% | - |
| 29.01.2026 | 15,50 | 15,80 | 15,40 | 15,60 | -0,32% | - |
| 28.01.2026 | 15,55 | 15,65 | 15,55 | 15,65 | -2,80% | - |
| 27.01.2026 | 16,10 | 16,15 | 16,10 | 16,10 | 1,26% | - |
| 26.01.2026 | 16,00 | 16,00 | 15,90 | 15,90 | -1,55% | - |
| 23.01.2026 | 16,20 | 16,35 | 16,10 | 16,15 | -0,92% | - |
| 22.01.2026 | 16,30 | 16,30 | 16,25 | 16,30 | 1,24% | - |
| 21.01.2026 | 16,05 | 16,10 | 16,05 | 16,10 | -0,92% | - |
| 20.01.2026 | 16,30 | 16,50 | 16,00 | 16,25 | -0,61% | - |
| 19.01.2026 | 16,50 | 16,50 | 16,25 | 16,35 | -1,21% | - |
| 16.01.2026 | 16,60 | 16,70 | 16,40 | 16,55 | 0,00% | - |
| 15.01.2026 | 16,10 | 16,60 | 16,05 | 16,55 | 0,00% | - |
| 14.01.2026 | 16,60 | 16,60 | 16,50 | 16,55 | -0,90% | - |
| 13.01.2026 | 16,70 | 16,70 | 16,60 | 16,70 | 1,21% | - |
| 12.01.2026 | 16,60 | 16,60 | 16,50 | 16,50 | -0,30% | - |
| 09.01.2026 | 16,40 | 16,65 | 16,25 | 16,55 | 1,22% | - |
| 08.01.2026 | 16,40 | 16,45 | 16,35 | 16,35 | 1,55% | - |
| 07.01.2026 | 16,10 | 16,15 | 16,10 | 16,10 | 2,22% | - |
| 06.01.2026 | 15,40 | 15,85 | 15,30 | 15,75 | 4,30% | - |
| 05.01.2026 | 14,80 | 15,20 | 14,75 | 15,10 | 0,67% | - |
| 02.01.2026 | 17,00 | 17,00 | 14,45 | 15,00 | -11,24% | - |
| 30.12.2025 | 17,00 | 17,00 | 16,90 | 16,90 | 1,50% | - |
| 29.12.2025 | 16,70 | 16,70 | 16,45 | 16,65 | 0,91% | - |
| 23.12.2025 | 16,70 | 17,00 | 16,35 | 16,50 | -2,65% | - |
| 22.12.2025 | 16,70 | 17,15 | 16,60 | 16,95 | 3,99% | - |
| 19.12.2025 | 16,35 | 16,35 | 16,30 | 16,30 | -0,31% | - |
| 18.12.2025 | 16,30 | 16,35 | 16,30 | 16,35 | 0,31% | - |
| 17.12.2025 | 16,30 | 16,45 | 16,20 | 16,30 | -1,21% | - |
| 16.12.2025 | 16,50 | 16,50 | 16,30 | 16,50 | -0,60% | - |
| 15.12.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 12.12.2025 | 16,55 | 16,60 | 16,55 | 16,60 | 2,15% | - |
| 11.12.2025 | 16,00 | 16,35 | 15,85 | 16,25 | 2,20% | - |
| 10.12.2025 | 15,85 | 15,95 | 15,75 | 15,90 | 2,25% | - |
| 09.12.2025 | 15,50 | 15,55 | 15,45 | 15,55 | -4,01% | - |