21,700€
-0,46%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.08.2025 | 24,10 | 24,40 | 23,50 | 24,40 | 1,24% | - |
| 26.08.2025 | 23,90 | 24,40 | 23,30 | 24,10 | 1,26% | - |
| 25.08.2025 | 23,70 | 23,90 | 23,40 | 23,80 | 0,42% | - |
| 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% | - |