30,100€
-0,99%
Echtzeit-Aktienkurs HealthStream
Bid:
Ask:
Aktienkurse zur HealthStream Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 30,10 | 30,20 | 30,10 | 30,20 | -0,66% | - |
| 13.10.2026 | 30,00 | 30,50 | 29,90 | 30,40 | 2,70% | - |
| 12.10.2026 | 29,50 | 29,70 | 29,50 | 29,60 | 2,07% | - |
| 09.10.2026 | 28,90 | 29,00 | 28,90 | 29,00 | 2,11% | - |
| 08.10.2026 | 28,70 | 28,70 | 28,40 | 28,40 | 0,71% | - |
| 06.10.2026 | 28,10 | 28,30 | 28,10 | 28,20 | 2,55% | - |
| 05.10.2026 | 27,40 | 27,50 | 27,40 | 27,50 | 1,48% | - |
| 02.10.2026 | 27,00 | 27,10 | 27,00 | 27,10 | 3,44% | - |
| 01.10.2026 | 26,30 | 26,30 | 26,10 | 26,20 | -0,38% | - |
| 30.09.2026 | 26,30 | 26,30 | 26,30 | 26,30 | 3,14% | - |
| 29.09.2026 | 25,70 | 25,70 | 25,50 | 25,50 | -0,39% | - |
| 28.09.2026 | 25,50 | 25,70 | 25,40 | 25,60 | 0,79% | - |
| 25.09.2026 | 25,30 | 25,50 | 25,30 | 25,40 | 0,40% | - |
| 24.09.2026 | 25,30 | 25,40 | 25,20 | 25,30 | -0,78% | - |
| 23.09.2026 | 25,30 | 25,50 | 25,30 | 25,50 | 0,39% | - |
| 22.09.2026 | 25,30 | 25,50 | 25,30 | 25,40 | -1,17% | - |
| 21.09.2026 | 25,50 | 25,70 | 25,50 | 25,70 | 1,18% | - |
| 18.09.2026 | 25,50 | 25,70 | 25,30 | 25,40 | -1,55% | - |
| 17.09.2026 | 25,70 | 25,90 | 25,70 | 25,80 | 0,39% | - |
| 16.09.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
| 15.09.2026 | 25,70 | 25,70 | 25,50 | 25,70 | 1,98% | - |
| 14.09.2026 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 11.09.2026 | 24,90 | 25,30 | 24,90 | 25,20 | 1,61% | - |
| 10.09.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,00% | - |
| 09.09.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -0,40% | - |
| 08.09.2026 | 24,90 | 25,20 | 24,80 | 24,90 | -1,19% | - |
| 07.09.2026 | 25,10 | 25,20 | 25,10 | 25,20 | -1,56% | - |
| 04.09.2026 | 25,50 | 25,60 | 25,50 | 25,60 | -0,78% | - |
| 03.09.2026 | 25,70 | 26,20 | 25,50 | 25,80 | 0,00% | - |
| 02.09.2026 | 25,50 | 26,00 | 25,40 | 25,80 | 2,79% | - |
| 01.09.2026 | 24,90 | 25,10 | 24,90 | 25,10 | 0,40% | - |
| 31.08.2026 | 25,30 | 25,50 | 24,80 | 25,00 | 0,81% | 500,00 |
| 28.08.2026 | 24,70 | 24,80 | 24,70 | 24,80 | 0,40% | - |
| 27.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 26.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 25.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 0,00% | - |
| 24.08.2026 | 24,70 | 24,70 | 24,70 | 24,70 | 1,23% | - |
| 21.08.2026 | 24,50 | 24,80 | 24,10 | 24,40 | 0,00% | - |
| 20.08.2026 | 24,50 | 24,50 | 24,30 | 24,40 | -0,41% | - |
| 19.08.2026 | 24,70 | 24,80 | 24,50 | 24,50 | 1,24% | - |
| 18.08.2026 | 24,10 | 24,20 | 24,10 | 24,20 | -0,41% | - |
| 17.08.2026 | 24,90 | 24,90 | 24,20 | 24,30 | -2,80% | - |
| 14.08.2026 | 25,10 | 25,50 | 24,60 | 25,00 | 0,81% | - |
| 13.08.2026 | 24,50 | 25,10 | 24,50 | 24,80 | 0,40% | - |
| 12.08.2026 | 24,50 | 24,70 | 24,50 | 24,70 | -0,80% | - |
| 10.08.2026 | 24,90 | 25,10 | 24,70 | 24,90 | 2,05% | - |
| 07.08.2026 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | - |
| 06.08.2026 | 24,30 | 24,30 | 24,30 | 24,30 | -8,30% | - |
| 04.08.2026 | 24,50 | 26,90 | 24,50 | 26,50 | 7,72% | - |
| 03.08.2026 | 24,50 | 24,70 | 24,40 | 24,60 | 0,82% | - |
| 31.07.2026 | 24,50 | 24,70 | 24,40 | 24,40 | 0,41% | - |
| 30.07.2026 | 25,70 | 25,90 | 24,10 | 24,30 | -3,95% | - |
| 29.07.2026 | 25,30 | 25,30 | 25,30 | 25,30 | 0,80% | - |
| 28.07.2026 | 24,50 | 25,10 | 24,40 | 25,10 | 4,58% | - |
| 27.07.2026 | 23,90 | 24,00 | 23,70 | 24,00 | 3,00% | - |
| 24.07.2026 | 23,10 | 23,30 | 23,10 | 23,30 | -1,27% | - |
| 23.07.2026 | 23,50 | 23,70 | 23,40 | 23,60 | -2,88% | - |
| 22.07.2026 | 24,40 | 24,50 | 24,30 | 24,30 | -0,41% | - |
| 21.07.2026 | 24,90 | 25,50 | 24,40 | 24,40 | -2,40% | - |
| 20.07.2026 | 24,90 | 25,10 | 24,80 | 25,00 | 1,21% | - |
| 16.07.2026 | 24,70 | 24,70 | 24,50 | 24,70 | -0,80% | - |
| 15.07.2026 | 24,90 | 25,00 | 24,70 | 24,90 | -0,80% | - |
| 14.07.2026 | 25,30 | 25,30 | 25,10 | 25,10 | 2,45% | - |
| 13.07.2026 | 24,50 | 24,60 | 24,50 | 24,50 | -0,41% | - |
| 09.07.2026 | 24,70 | 24,70 | 24,60 | 24,60 | 0,00% | - |
| 08.07.2026 | 24,90 | 25,40 | 24,60 | 24,60 | -3,15% | - |
| 07.07.2026 | 25,30 | 25,50 | 25,30 | 25,40 | 1,60% | - |
| 06.07.2026 | 24,90 | 25,00 | 24,90 | 25,00 | 0,40% | - |
| 03.07.2026 | 24,90 | 24,90 | 24,70 | 24,90 | 0,40% | - |
| 02.07.2026 | 24,90 | 24,90 | 24,70 | 24,80 | 4,20% | - |
| 01.07.2026 | 23,90 | 23,90 | 23,80 | 23,80 | -0,42% | - |
| 30.06.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,42% | - |
| 29.06.2026 | 23,50 | 23,90 | 23,30 | 23,80 | 2,59% | - |
| 26.06.2026 | 22,50 | 23,20 | 22,40 | 23,20 | 0,87% | - |
| 25.06.2026 | 22,90 | 23,10 | 22,90 | 23,00 | 1,77% | - |
| 24.06.2026 | 22,50 | 22,60 | 22,50 | 22,60 | 2,26% | - |
| 23.06.2026 | 22,10 | 22,20 | 22,00 | 22,10 | 0,00% | - |
| 22.06.2026 | 22,30 | 22,90 | 22,10 | 22,10 | -1,34% | - |
| 19.06.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -0,88% | - |
| 18.06.2026 | 22,50 | 22,70 | 22,50 | 22,60 | 0,89% | - |
| 16.06.2026 | 22,30 | 22,40 | 22,30 | 22,40 | -1,32% | - |
| 15.06.2026 | 22,50 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 12.06.2026 | 22,60 | 22,70 | 22,50 | 22,70 | 0,44% | - |
| 11.06.2026 | 22,70 | 23,00 | 22,60 | 22,60 | 1,35% | - |
| 10.06.2026 | 22,30 | 22,60 | 22,30 | 22,30 | 0,45% | - |
| 09.06.2026 | 22,10 | 22,20 | 22,10 | 22,20 | 1,83% | - |
| 05.06.2026 | 21,70 | 21,80 | 21,70 | 21,80 | 2,83% | - |
| 04.06.2026 | 21,10 | 21,30 | 21,00 | 21,20 | -2,30% | - |
| 03.06.2026 | 21,70 | 21,70 | 21,70 | 21,70 | -1,36% | - |
| 02.06.2026 | 21,90 | 22,10 | 21,60 | 22,00 | 2,80% | - |
| 01.06.2026 | 21,30 | 21,40 | 21,30 | 21,40 | 0,94% | - |
| 29.05.2026 | 21,10 | 21,20 | 21,10 | 21,20 | -0,47% | - |
| 28.05.2026 | 20,90 | 21,30 | 20,80 | 21,30 | 1,43% | - |
| 27.05.2026 | 20,90 | 21,00 | 20,90 | 21,00 | 2,94% | - |
| 26.05.2026 | 20,50 | 20,70 | 20,30 | 20,40 | -0,97% | - |
| 25.05.2026 | 20,50 | 20,60 | 20,50 | 20,60 | 0,98% | - |
| 22.05.2026 | 20,30 | 20,40 | 20,30 | 20,40 | -0,97% | - |
| 21.05.2026 | 20,50 | 20,80 | 20,40 | 20,60 | -1,90% | - |
| 20.05.2026 | 21,10 | 21,10 | 21,00 | 21,00 | 2,44% | - |
| 19.05.2026 | 20,30 | 20,60 | 20,30 | 20,50 | 5,67% | - |