30,900€
-0,64%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 31,00 | 31,40 | 30,60 | 31,10 | 0,00% | - |
| 16.01.2025 | 30,80 | 31,50 | 29,20 | 31,10 | 0,65% | - |
| 15.01.2025 | 30,60 | 31,10 | 29,20 | 30,90 | 1,31% | - |
| 14.01.2025 | 30,20 | 30,70 | 30,10 | 30,50 | 0,66% | - |
| 13.01.2025 | 30,40 | 30,80 | 30,20 | 30,30 | -1,30% | - |
| 10.01.2025 | 31,50 | 31,60 | 30,40 | 30,70 | -2,54% | - |
| 09.01.2025 | 31,50 | 31,60 | 31,40 | 31,50 | 0,00% | - |
| 08.01.2025 | 31,20 | 31,90 | 30,70 | 31,50 | 1,29% | - |
| 07.01.2025 | 30,70 | 31,40 | 30,50 | 31,10 | 1,30% | - |
| 06.01.2025 | 31,00 | 31,10 | 30,50 | 30,70 | -1,29% | - |
| 03.01.2025 | 31,00 | 31,10 | 30,40 | 31,10 | 0,65% | - |
| 02.01.2025 | 30,50 | 31,30 | 30,50 | 30,90 | 1,98% | - |
| 30.12.2024 | 30,40 | 30,50 | 30,20 | 30,30 | 0,00% | - |
| 27.12.2024 | 30,20 | 30,80 | 30,10 | 30,30 | 0,33% | - |
| 23.12.2024 | 30,20 | 30,70 | 29,90 | 30,20 | 0,33% | - |
| 20.12.2024 | 30,10 | 30,50 | 29,80 | 30,10 | 0,00% | - |
| 19.12.2024 | 30,10 | 30,50 | 29,70 | 30,10 | 0,00% | - |
| 18.12.2024 | 30,40 | 31,00 | 29,90 | 30,10 | -1,63% | - |
| 17.12.2024 | 30,80 | 30,90 | 30,40 | 30,60 | -0,65% | - |
| 16.12.2024 | 30,80 | 31,20 | 30,70 | 30,80 | 0,00% | - |
| 13.12.2024 | 31,20 | 31,30 | 30,60 | 30,80 | -1,28% | - |
| 12.12.2024 | 31,20 | 31,50 | 31,00 | 31,20 | -0,64% | - |
| 11.12.2024 | 31,30 | 31,80 | 31,10 | 31,40 | 0,32% | - |
| 10.12.2024 | 30,50 | 31,30 | 30,20 | 31,30 | 2,62% | - |
| 09.12.2024 | 30,60 | 31,20 | 30,40 | 30,50 | -0,33% | - |
| 06.12.2024 | 30,60 | 31,20 | 30,30 | 30,60 | 0,00% | - |
| 05.12.2024 | 31,50 | 31,50 | 30,50 | 30,60 | -3,16% | - |
| 04.12.2024 | 31,40 | 31,90 | 29,60 | 31,60 | 0,96% | - |
| 03.12.2024 | 31,60 | 31,80 | 31,10 | 31,30 | -0,95% | - |
| 02.12.2024 | 31,30 | 31,90 | 31,10 | 31,60 | 0,96% | - |
| 29.11.2024 | 31,40 | 31,80 | 31,20 | 31,30 | -0,32% | - |
| 28.11.2024 | 31,20 | 31,50 | 31,20 | 31,40 | 0,64% | - |
| 27.11.2024 | 31,00 | 31,70 | 29,40 | 31,20 | 0,65% | - |
| 26.11.2024 | 31,00 | 31,50 | 30,60 | 31,00 | -0,32% | - |
| 25.11.2024 | 30,90 | 31,50 | 30,70 | 31,10 | 0,32% | - |
| 22.11.2024 | 30,40 | 31,10 | 30,20 | 31,00 | 2,31% | - |
| 21.11.2024 | 29,60 | 30,50 | 29,40 | 30,30 | 1,68% | - |
| 20.11.2024 | 30,40 | 30,60 | 29,60 | 29,80 | -1,97% | - |
| 19.11.2024 | 29,60 | 30,50 | 29,30 | 30,40 | 2,70% | - |
| 18.11.2024 | 29,80 | 30,10 | 29,50 | 29,60 | -0,67% | - |
| 15.11.2024 | 30,40 | 30,70 | 29,50 | 29,80 | -1,97% | - |
| 14.11.2024 | 30,80 | 31,20 | 30,30 | 30,40 | -1,30% | - |
| 13.11.2024 | 30,60 | 31,10 | 30,60 | 30,80 | 0,65% | - |
| 12.11.2024 | 30,60 | 31,00 | 30,40 | 30,60 | 0,33% | - |
| 11.11.2024 | 30,00 | 30,90 | 30,00 | 30,50 | 1,67% | - |
| 08.11.2024 | 29,40 | 30,10 | 29,40 | 30,00 | 2,04% | - |
| 07.11.2024 | 29,20 | 29,70 | 28,60 | 29,40 | 0,34% | - |
| 06.11.2024 | 28,10 | 29,70 | 28,00 | 29,30 | 7,33% | - |
| 05.11.2024 | 26,80 | 27,50 | 26,70 | 27,30 | 2,25% | - |
| 04.11.2024 | 26,90 | 27,10 | 26,70 | 26,70 | -1,11% | - |
| 01.11.2024 | 26,80 | 27,60 | 26,70 | 27,00 | 0,37% | - |
| 31.10.2024 | 27,00 | 27,20 | 26,50 | 26,90 | 0,37% | - |
| 30.10.2024 | 27,10 | 27,30 | 26,60 | 26,80 | -1,11% | - |
| 29.10.2024 | 26,80 | 27,10 | 26,60 | 27,10 | 1,50% | - |
| 28.10.2024 | 26,20 | 26,90 | 26,00 | 26,70 | 1,91% | - |
| 25.10.2024 | 25,90 | 26,30 | 25,80 | 26,20 | 1,16% | - |
| 24.10.2024 | 26,50 | 26,70 | 25,80 | 25,90 | -2,26% | - |
| 23.10.2024 | 27,90 | 28,00 | 26,50 | 26,50 | -5,02% | - |
| 22.10.2024 | 27,30 | 28,50 | 26,30 | 27,90 | 6,08% | 285,00 |
| 21.10.2024 | 26,50 | 26,80 | 26,30 | 26,30 | -0,75% | - |
| 18.10.2024 | 26,70 | 26,80 | 26,10 | 26,50 | -0,75% | - |
| 17.10.2024 | 26,70 | 27,30 | 26,50 | 26,70 | 0,00% | - |
| 16.10.2024 | 26,50 | 26,90 | 26,50 | 26,70 | 0,75% | - |
| 15.10.2024 | 25,90 | 26,70 | 25,80 | 26,50 | 2,32% | - |
| 14.10.2024 | 26,10 | 26,30 | 25,50 | 25,90 | -0,77% | 210,00 |
| 11.10.2024 | 25,90 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 10.10.2024 | 26,30 | 26,30 | 25,70 | 25,90 | -1,52% | - |
| 09.10.2024 | 26,30 | 26,70 | 25,90 | 26,30 | 0,00% | - |
| 08.10.2024 | 25,90 | 26,70 | 25,70 | 26,30 | 1,54% | - |
| 07.10.2024 | 26,90 | 26,90 | 25,70 | 25,90 | -1,89% | - |
| 04.10.2024 | 26,70 | 27,30 | 26,20 | 26,40 | -1,12% | - |
| 03.10.2024 | 27,00 | 27,70 | 26,70 | 26,70 | -0,74% | - |
| 02.10.2024 | 26,50 | 27,40 | 26,20 | 26,90 | 1,51% | - |
| 01.10.2024 | 25,90 | 26,70 | 25,50 | 26,50 | 2,32% | - |
| 30.09.2024 | 25,50 | 25,90 | 25,30 | 25,90 | 1,57% | - |
| 27.09.2024 | 25,30 | 25,90 | 25,30 | 25,50 | 0,79% | - |
| 26.09.2024 | 25,50 | 25,80 | 25,30 | 25,30 | -0,78% | - |
| 25.09.2024 | 25,70 | 25,80 | 25,20 | 25,50 | -0,78% | - |
| 24.09.2024 | 25,90 | 26,00 | 25,50 | 25,70 | -0,77% | - |
| 23.09.2024 | 25,70 | 26,00 | 25,40 | 25,90 | 0,78% | - |
| 20.09.2024 | 26,10 | 26,20 | 25,70 | 25,70 | -1,53% | - |
| 19.09.2024 | 26,30 | 26,80 | 25,90 | 26,10 | -1,14% | - |
| 18.09.2024 | 26,30 | 26,70 | 26,00 | 26,40 | 0,38% | - |
| 17.09.2024 | 25,90 | 26,70 | 25,90 | 26,30 | 1,54% | - |
| 16.09.2024 | 25,90 | 26,00 | 25,70 | 25,90 | 0,00% | - |
| 13.09.2024 | 25,50 | 26,10 | 25,40 | 25,90 | 1,57% | - |
| 12.09.2024 | 25,30 | 25,70 | 25,10 | 25,50 | 0,79% | - |
| 11.09.2024 | 25,60 | 25,80 | 24,90 | 25,30 | -1,56% | - |
| 10.09.2024 | 25,90 | 25,90 | 25,40 | 25,70 | 0,78% | - |
| 09.09.2024 | 25,50 | 26,60 | 25,50 | 25,50 | -0,39% | - |
| 06.09.2024 | 26,10 | 26,60 | 25,50 | 25,60 | -1,92% | - |
| 05.09.2024 | 25,90 | 26,30 | 25,50 | 26,10 | 0,77% | - |
| 04.09.2024 | 26,00 | 26,30 | 25,80 | 25,90 | -0,38% | - |
| 03.09.2024 | 26,30 | 26,50 | 25,70 | 26,00 | -1,14% | - |
| 02.09.2024 | 26,30 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 30.08.2024 | 26,10 | 26,50 | 25,90 | 26,30 | 1,15% | - |
| 29.08.2024 | 25,70 | 26,10 | 25,60 | 26,00 | 1,17% | - |
| 28.08.2024 | 25,70 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 27.08.2024 | 25,90 | 26,30 | 25,70 | 25,70 | -0,77% | - |
| 26.08.2024 | 25,70 | 26,80 | 25,70 | 25,90 | 0,78% | - |