17,200€
-1,43%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 17,25 | 17,25 | 17,20 | 17,20 | -1,43% | - |
| 05.02.2026 | 17,30 | 17,60 | 17,10 | 17,45 | -1,69% | - |
| 04.02.2026 | 17,70 | 17,75 | 17,70 | 17,75 | -1,93% | - |
| 03.02.2026 | 18,60 | 19,00 | 18,05 | 18,10 | -3,21% | - |
| 02.02.2026 | 18,80 | 19,10 | 18,60 | 18,70 | 2,19% | - |
| 30.01.2026 | 18,35 | 18,35 | 18,30 | 18,30 | 0,55% | - |
| 29.01.2026 | 18,20 | 18,25 | 18,10 | 18,20 | -0,55% | - |
| 28.01.2026 | 18,10 | 18,30 | 17,95 | 18,30 | -0,27% | - |
| 27.01.2026 | 18,40 | 18,40 | 18,35 | 18,35 | 0,82% | - |
| 26.01.2026 | 18,10 | 18,25 | 17,95 | 18,20 | 0,28% | - |
| 22.01.2026 | 18,20 | 18,45 | 17,95 | 18,15 | -0,27% | - |
| 21.01.2026 | 18,25 | 18,25 | 18,20 | 18,20 | 0,28% | - |
| 20.01.2026 | 18,60 | 19,00 | 18,10 | 18,15 | -2,42% | - |
| 19.01.2026 | 18,60 | 18,65 | 18,60 | 18,60 | -2,11% | - |
| 16.01.2026 | 19,00 | 19,05 | 19,00 | 19,00 | 0,53% | - |
| 15.01.2026 | 18,85 | 18,95 | 18,75 | 18,90 | 0,80% | - |
| 14.01.2026 | 18,95 | 19,10 | 18,65 | 18,75 | -3,10% | - |
| 13.01.2026 | 19,30 | 19,35 | 19,30 | 19,35 | 2,65% | - |
| 12.01.2026 | 19,00 | 19,00 | 18,85 | 18,85 | -1,05% | - |
| 09.01.2026 | 19,15 | 19,40 | 18,95 | 19,05 | -2,06% | - |
| 08.01.2026 | 19,45 | 19,45 | 19,40 | 19,45 | 0,26% | - |
| 07.01.2026 | 19,80 | 20,00 | 19,25 | 19,40 | -1,52% | - |
| 06.01.2026 | 19,65 | 20,05 | 19,50 | 19,70 | -0,25% | - |
| 05.01.2026 | 19,40 | 19,85 | 19,40 | 19,75 | 0,77% | - |
| 02.01.2026 | 19,75 | 19,85 | 19,40 | 19,60 | -0,51% | - |
| 30.12.2025 | 19,75 | 19,80 | 19,70 | 19,70 | -0,51% | - |
| 29.12.2025 | 20,05 | 20,15 | 19,70 | 19,80 | -2,94% | - |
| 23.12.2025 | 20,40 | 20,50 | 20,10 | 20,40 | -1,92% | - |
| 19.12.2025 | 20,60 | 20,80 | 20,60 | 20,80 | 2,46% | - |
| 18.12.2025 | 20,20 | 20,40 | 20,20 | 20,30 | -0,49% | - |
| 17.12.2025 | 20,40 | 20,60 | 20,40 | 20,40 | -0,97% | - |
| 16.12.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | - |
| 15.12.2025 | 20,60 | 21,00 | 20,50 | 20,70 | 0,49% | - |
| 12.12.2025 | 20,80 | 20,90 | 20,50 | 20,60 | 0,00% | - |
| 11.12.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -1,44% | - |
| 05.12.2025 | 21,20 | 21,40 | 20,80 | 20,90 | -1,88% | - |
| 04.12.2025 | 21,40 | 21,50 | 21,10 | 21,30 | -0,47% | - |
| 03.12.2025 | 21,60 | 21,70 | 21,30 | 21,40 | -0,47% | - |
| 01.12.2025 | 21,50 | 21,70 | 21,50 | 21,50 | -0,46% | - |
| 28.11.2025 | 21,90 | 22,10 | 21,60 | 21,60 | -0,92% | - |
| 27.11.2025 | 21,80 | 21,90 | 21,70 | 21,80 | -0,91% | - |
| 26.11.2025 | 22,20 | 22,30 | 21,80 | 22,00 | -1,35% | - |
| 25.11.2025 | 21,80 | 22,60 | 21,70 | 22,30 | 0,90% | - |
| 24.11.2025 | 22,00 | 22,10 | 22,00 | 22,10 | 3,76% | - |
| 21.11.2025 | 21,40 | 21,40 | 21,20 | 21,30 | -0,93% | - |
| 20.11.2025 | 21,40 | 21,50 | 21,40 | 21,50 | 1,42% | - |
| 18.11.2025 | 21,00 | 21,30 | 20,80 | 21,20 | 0,95% | - |
| 17.11.2025 | 21,00 | 21,10 | 21,00 | 21,00 | 0,48% | - |
| 14.11.2025 | 21,10 | 21,70 | 20,70 | 20,90 | -1,42% | - |
| 13.11.2025 | 21,20 | 21,30 | 21,00 | 21,20 | -3,20% | - |
| 12.11.2025 | 21,80 | 21,90 | 21,70 | 21,90 | 3,30% | - |
| 11.11.2025 | 21,20 | 21,20 | 20,90 | 21,20 | -0,93% | - |
| 10.11.2025 | 21,40 | 21,60 | 21,40 | 21,40 | 0,47% | - |
| 07.11.2025 | 21,40 | 21,50 | 21,10 | 21,30 | -1,39% | - |
| 06.11.2025 | 22,30 | 22,50 | 21,50 | 21,60 | -4,00% | - |
| 05.11.2025 | 22,70 | 22,70 | 22,50 | 22,50 | 3,21% | - |
| 04.11.2025 | 22,00 | 22,00 | 21,80 | 21,80 | 2,35% | - |
| 03.11.2025 | 21,40 | 21,40 | 21,30 | 21,30 | 0,95% | - |
| 31.10.2025 | 21,30 | 21,30 | 21,10 | 21,10 | -5,38% | - |
| 29.10.2025 | 22,20 | 22,30 | 22,20 | 22,30 | 0,45% | - |
| 28.10.2025 | 22,30 | 22,40 | 22,20 | 22,20 | -3,90% | - |
| 27.10.2025 | 22,60 | 23,10 | 22,60 | 23,10 | -0,43% | - |
| 24.10.2025 | 22,80 | 23,20 | 22,80 | 23,20 | 0,43% | - |
| 23.10.2025 | 23,10 | 23,50 | 23,10 | 23,10 | -0,43% | - |
| 22.10.2025 | 23,00 | 23,50 | 23,00 | 23,20 | 0,43% | - |
| 21.10.2025 | 23,20 | 23,70 | 22,20 | 23,10 | -0,43% | - |
| 20.10.2025 | 22,70 | 23,20 | 22,40 | 23,20 | 3,57% | - |
| 17.10.2025 | 22,40 | 22,40 | 22,10 | 22,40 | 0,45% | - |
| 15.10.2025 | 22,20 | 22,50 | 22,20 | 22,30 | 2,29% | - |
| 14.10.2025 | 21,80 | 21,90 | 21,80 | 21,80 | -1,80% | - |
| 13.10.2025 | 22,00 | 22,20 | 22,00 | 22,20 | -3,48% | - |
| 10.10.2025 | 23,00 | 23,00 | 22,90 | 23,00 | -1,29% | - |
| 09.10.2025 | 23,30 | 23,40 | 23,30 | 23,30 | 0,43% | - |
| 08.10.2025 | 23,10 | 23,20 | 23,10 | 23,20 | -0,43% | - |
| 07.10.2025 | 23,40 | 23,40 | 23,30 | 23,30 | -0,43% | - |
| 06.10.2025 | 23,30 | 23,40 | 23,30 | 23,40 | 0,00% | - |
| 03.10.2025 | 23,50 | 23,50 | 23,40 | 23,40 | 0,43% | - |
| 02.10.2025 | 23,40 | 23,50 | 23,10 | 23,30 | -2,51% | - |
| 01.10.2025 | 24,10 | 24,10 | 23,80 | 23,90 | -2,45% | - |
| 30.09.2025 | 24,70 | 24,70 | 24,50 | 24,50 | -1,61% | - |
| 26.09.2025 | 25,00 | 25,00 | 24,90 | 24,90 | 0,40% | - |
| 24.09.2025 | 24,50 | 24,80 | 24,50 | 24,80 | 1,22% | - |
| 23.09.2025 | 24,50 | 25,20 | 24,50 | 24,50 | -0,41% | - |
| 22.09.2025 | 24,70 | 24,70 | 24,50 | 24,60 | -0,81% | - |
| 19.09.2025 | 24,80 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 18.09.2025 | 24,40 | 24,90 | 24,40 | 24,80 | 0,81% | - |
| 17.09.2025 | 24,50 | 24,90 | 24,30 | 24,60 | 0,00% | - |
| 16.09.2025 | 24,70 | 24,70 | 24,40 | 24,60 | 0,00% | - |
| 15.09.2025 | 24,70 | 24,90 | 24,20 | 24,60 | -0,40% | - |
| 12.09.2025 | 24,90 | 25,00 | 24,70 | 24,70 | 2,07% | - |
| 11.09.2025 | 24,20 | 24,40 | 24,20 | 24,20 | -1,22% | - |
| 10.09.2025 | 24,50 | 24,60 | 24,20 | 24,50 | 2,51% | 529,00 |
| 09.09.2025 | 23,80 | 23,90 | 23,80 | 23,90 | -0,42% | - |
| 05.09.2025 | 24,20 | 24,40 | 23,80 | 24,00 | -0,83% | - |
| 04.09.2025 | 24,00 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 03.09.2025 | 24,10 | 24,30 | 23,00 | 24,00 | 0,00% | 300,00 |
| 02.09.2025 | 23,90 | 24,20 | 23,90 | 24,00 | -0,41% | - |
| 01.09.2025 | 24,00 | 24,10 | 23,90 | 24,10 | 0,42% | - |
| 29.08.2025 | 24,00 | 24,30 | 23,80 | 24,00 | 0,00% | - |
| 28.08.2025 | 24,30 | 24,50 | 23,80 | 24,00 | -1,64% | - |