23,700€
2,16%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 23,20 | 23,70 | 22,40 | 23,70 | 2,16% | - |
| 21.08.2025 | 23,00 | 23,20 | 22,40 | 23,20 | 0,87% | - |
| 20.08.2025 | 22,80 | 23,10 | 22,70 | 23,00 | 0,88% | - |
| 19.08.2025 | 22,80 | 23,00 | 22,70 | 22,80 | 0,00% | - |
| 18.08.2025 | 22,60 | 23,00 | 22,10 | 22,80 | 0,88% | - |
| 15.08.2025 | 22,20 | 22,70 | 21,80 | 22,60 | 1,35% | - |
| 14.08.2025 | 22,70 | 22,80 | 22,30 | 22,30 | -2,19% | - |
| 13.08.2025 | 22,80 | 23,00 | 22,70 | 22,80 | 0,88% | - |
| 12.08.2025 | 22,40 | 22,80 | 22,30 | 22,60 | 1,35% | - |
| 11.08.2025 | 22,30 | 22,80 | 22,20 | 22,30 | 0,00% | - |
| 08.08.2025 | 22,30 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 07.08.2025 | 22,40 | 22,80 | 22,20 | 22,30 | 0,00% | - |
| 06.08.2025 | 22,20 | 22,70 | 22,00 | 22,30 | 0,00% | - |
| 05.08.2025 | 22,50 | 23,00 | 22,10 | 22,30 | -0,89% | - |
| 04.08.2025 | 22,20 | 22,60 | 22,10 | 22,50 | 1,35% | - |
| 01.08.2025 | 23,00 | 23,00 | 22,00 | 22,20 | -3,48% | - |
| 31.07.2025 | 23,00 | 23,20 | 22,70 | 23,00 | 0,00% | - |
| 30.07.2025 | 23,00 | 23,60 | 22,90 | 23,00 | 0,00% | - |
| 29.07.2025 | 23,10 | 23,40 | 23,00 | 23,00 | 0,00% | - |
| 28.07.2025 | 22,90 | 23,20 | 22,80 | 23,00 | 0,88% | - |
| 25.07.2025 | 22,90 | 23,10 | 22,80 | 22,80 | -0,44% | - |
| 24.07.2025 | 23,10 | 23,40 | 22,80 | 22,90 | -0,43% | - |
| 23.07.2025 | 22,60 | 23,20 | 22,60 | 23,00 | 1,32% | - |
| 22.07.2025 | 23,10 | 23,40 | 22,40 | 22,70 | -1,30% | - |
| 21.07.2025 | 22,60 | 23,20 | 22,60 | 23,00 | 1,77% | - |
| 18.07.2025 | 23,40 | 23,40 | 22,50 | 22,60 | -3,00% | - |
| 17.07.2025 | 23,20 | 23,40 | 23,20 | 23,30 | 0,00% | - |
| 16.07.2025 | 23,00 | 23,40 | 22,90 | 23,30 | 1,30% | - |
| 15.07.2025 | 23,30 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 14.07.2025 | 22,70 | 23,30 | 22,60 | 23,20 | 1,75% | - |
| 11.07.2025 | 23,30 | 23,70 | 22,70 | 22,80 | -2,15% | - |
| 10.07.2025 | 23,40 | 23,60 | 23,20 | 23,30 | -0,43% | - |
| 09.07.2025 | 23,50 | 23,70 | 23,20 | 23,40 | 0,00% | - |
| 08.07.2025 | 23,50 | 23,80 | 23,40 | 23,40 | -0,85% | - |
| 07.07.2025 | 23,40 | 23,80 | 23,40 | 23,60 | 0,43% | - |
| 04.07.2025 | 23,70 | 23,70 | 23,30 | 23,50 | -0,42% | - |
| 03.07.2025 | 23,50 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 02.07.2025 | 23,50 | 23,70 | 23,30 | 23,40 | 0,00% | - |
| 01.07.2025 | 23,50 | 23,80 | 23,10 | 23,40 | -0,43% | - |
| 30.06.2025 | 23,50 | 23,90 | 23,20 | 23,50 | 0,00% | - |
| 27.06.2025 | 23,40 | 23,70 | 23,20 | 23,50 | 1,29% | - |
| 26.06.2025 | 23,20 | 23,30 | 22,80 | 23,20 | 0,87% | - |
| 25.06.2025 | 23,30 | 23,60 | 23,00 | 23,00 | -1,71% | - |
| 24.06.2025 | 23,60 | 23,90 | 23,20 | 23,40 | -0,43% | - |
| 23.06.2025 | 23,10 | 23,60 | 23,00 | 23,50 | 2,17% | - |
| 20.06.2025 | 23,70 | 24,20 | 22,30 | 23,00 | -2,54% | - |
| 19.06.2025 | 23,90 | 24,00 | 23,60 | 23,60 | -1,26% | - |
| 18.06.2025 | 23,80 | 24,00 | 23,60 | 23,90 | 0,42% | - |
| 17.06.2025 | 23,80 | 24,00 | 23,50 | 23,80 | 0,00% | - |
| 16.06.2025 | 23,60 | 23,90 | 23,40 | 23,80 | 0,85% | - |
| 13.06.2025 | 23,80 | 24,10 | 23,40 | 23,60 | -0,42% | - |
| 12.06.2025 | 24,30 | 24,30 | 23,70 | 23,70 | -2,47% | - |
| 11.06.2025 | 24,60 | 24,70 | 24,30 | 24,30 | -1,22% | - |
| 10.06.2025 | 24,70 | 24,90 | 24,50 | 24,60 | -0,40% | - |
| 09.06.2025 | 24,90 | 25,30 | 24,70 | 24,70 | -1,20% | - |
| 06.06.2025 | 24,80 | 25,10 | 24,80 | 25,00 | 0,81% | - |
| 05.06.2025 | 24,90 | 25,10 | 24,60 | 24,80 | 0,00% | - |
| 04.06.2025 | 25,30 | 25,60 | 24,80 | 24,80 | -1,98% | - |
| 03.06.2025 | 24,70 | 25,60 | 24,50 | 25,30 | 2,85% | - |
| 02.06.2025 | 24,70 | 24,70 | 24,30 | 24,60 | -0,40% | - |
| 30.05.2025 | 24,50 | 24,90 | 24,50 | 24,70 | 0,82% | - |
| 29.05.2025 | 24,90 | 25,40 | 24,50 | 24,50 | -0,81% | - |
| 28.05.2025 | 24,60 | 24,90 | 24,30 | 24,70 | 0,41% | - |
| 27.05.2025 | 24,20 | 24,80 | 24,10 | 24,60 | 1,65% | - |
| 26.05.2025 | 24,00 | 24,30 | 24,00 | 24,20 | 0,41% | - |
| 23.05.2025 | 24,70 | 24,70 | 24,10 | 24,10 | -2,43% | - |
| 22.05.2025 | 24,90 | 25,60 | 24,60 | 24,70 | -1,20% | - |
| 21.05.2025 | 25,40 | 25,60 | 24,50 | 25,00 | -1,57% | - |
| 20.05.2025 | 25,90 | 26,00 | 25,10 | 25,40 | -1,55% | - |
| 19.05.2025 | 25,30 | 25,80 | 24,80 | 25,80 | 0,78% | - |
| 16.05.2025 | 24,70 | 25,60 | 24,60 | 25,60 | 4,07% | - |
| 15.05.2025 | 24,30 | 24,80 | 23,90 | 24,60 | 1,65% | - |
| 14.05.2025 | 24,50 | 24,50 | 24,00 | 24,20 | -1,22% | - |
| 13.05.2025 | 24,70 | 25,00 | 24,40 | 24,50 | -1,21% | - |
| 12.05.2025 | 25,10 | 25,90 | 24,50 | 24,80 | 0,00% | - |
| 09.05.2025 | 24,50 | 25,60 | 24,10 | 24,80 | 2,06% | - |
| 08.05.2025 | 23,70 | 24,60 | 23,70 | 24,30 | 2,10% | - |
| 07.05.2025 | 23,80 | 24,10 | 22,80 | 23,80 | 0,85% | - |
| 06.05.2025 | 25,40 | 26,60 | 23,20 | 23,60 | -19,73% | 100,00 |
| 05.05.2025 | 29,90 | 30,10 | 29,40 | 29,40 | -2,33% | - |
| 02.05.2025 | 29,50 | 30,20 | 29,30 | 30,10 | 1,69% | - |
| 30.04.2025 | 29,50 | 29,90 | 29,20 | 29,60 | -0,67% | - |
| 29.04.2025 | 29,10 | 29,90 | 28,70 | 29,80 | 2,76% | - |
| 28.04.2025 | 29,40 | 29,60 | 28,90 | 29,00 | -1,36% | - |
| 25.04.2025 | 29,10 | 29,40 | 28,70 | 29,40 | 1,03% | - |
| 24.04.2025 | 28,70 | 29,30 | 28,30 | 29,10 | 1,04% | - |
| 23.04.2025 | 28,10 | 29,20 | 28,10 | 28,80 | 2,13% | - |
| 22.04.2025 | 27,50 | 28,30 | 27,40 | 28,20 | -0,70% | - |
| 17.04.2025 | 28,70 | 28,90 | 28,30 | 28,40 | -0,35% | - |
| 16.04.2025 | 29,00 | 29,00 | 28,30 | 28,50 | -1,72% | - |
| 15.04.2025 | 28,50 | 29,10 | 28,40 | 29,00 | 1,75% | - |
| 14.04.2025 | 28,50 | 29,10 | 28,10 | 28,50 | 0,35% | - |
| 11.04.2025 | 27,70 | 28,60 | 27,10 | 28,40 | 1,43% | - |
| 10.04.2025 | 29,10 | 29,10 | 27,50 | 28,00 | -3,45% | - |
| 09.04.2025 | 27,30 | 29,60 | 27,20 | 29,00 | 2,84% | - |
| 08.04.2025 | 28,30 | 29,20 | 27,90 | 28,20 | 0,71% | - |
| 07.04.2025 | 27,70 | 28,90 | 27,10 | 28,00 | -2,10% | 240,00 |
| 04.04.2025 | 28,50 | 29,30 | 27,90 | 28,60 | -1,38% | - |
| 03.04.2025 | 29,90 | 29,90 | 28,30 | 29,00 | -3,01% | 670,00 |
| 02.04.2025 | 29,90 | 30,00 | 29,20 | 29,90 | -0,33% | - |