Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 28,64 | 28,85 | 28,23 | 28,46 | -0,63% | - |
| 25.02.2021 | 28,65 | 28,68 | 28,59 | 28,64 | -4,25% | - |
| 24.02.2021 | 29,92 | 29,95 | 29,79 | 29,91 | 2,87% | - |
| 23.02.2021 | 29,04 | 29,34 | 28,52 | 29,08 | -1,41% | - |
| 22.02.2021 | 29,04 | 29,75 | 29,04 | 29,49 | 0,20% | - |
| 19.02.2021 | 28,80 | 29,48 | 28,72 | 29,43 | 1,61% | - |
| 18.02.2021 | 29,56 | 29,68 | 28,88 | 28,97 | -4,18% | - |
| 17.02.2021 | 30,59 | 30,83 | 0,00 | 30,23 | -0,08% | - |
| 16.02.2021 | 31,02 | 31,05 | 29,87 | 30,26 | -1,50% | - |
| 12.02.2021 | 30,99 | 31,10 | 30,31 | 30,72 | -1,81% | - |
| 11.02.2021 | 30,03 | 31,35 | 0,00 | 31,28 | 0,97% | - |
| 10.02.2021 | 30,85 | 31,96 | 30,10 | 30,98 | -8,73% | - |
| 09.02.2021 | 33,80 | 34,35 | 33,44 | 33,95 | 1,39% | - |
| 08.02.2021 | 33,24 | 33,76 | 33,13 | 33,48 | 3,19% | - |
| 05.02.2021 | 32,07 | 32,60 | 31,94 | 32,45 | 0,78% | - |
| 04.02.2021 | 32,36 | 32,37 | 32,19 | 32,20 | 1,43% | - |
| 03.02.2021 | 31,27 | 31,93 | 31,04 | 31,74 | 0,75% | - |
| 02.02.2021 | 31,50 | 31,78 | 31,30 | 31,51 | -0,72% | - |
| 01.02.2021 | 32,22 | 32,30 | 30,98 | 31,74 | -2,46% | - |
| 29.01.2021 | 32,55 | 33,25 | 32,10 | 32,54 | -2,50% | - |
| 28.01.2021 | 33,55 | 33,55 | 33,26 | 33,37 | -1,35% | - |
| 27.01.2021 | 34,26 | 35,27 | 33,46 | 33,83 | 2,70% | - |
| 26.01.2021 | 32,54 | 33,15 | 32,38 | 32,94 | 3,10% | - |
| 25.01.2021 | 31,19 | 31,95 | 31,01 | 31,95 | 2,42% | - |
| 22.01.2021 | 31,09 | 31,50 | 31,02 | 31,19 | 0,31% | - |
| 21.01.2021 | 31,07 | 31,15 | 31,06 | 31,10 | -0,19% | - |
| 20.01.2021 | 31,60 | 31,84 | 30,44 | 31,16 | -0,40% | - |
| 19.01.2021 | 30,63 | 31,42 | 30,38 | 31,28 | 3,12% | - |
| 15.01.2021 | 31,40 | 31,40 | 29,91 | 30,34 | -6,17% | - |
| 14.01.2021 | 32,58 | 33,09 | 32,28 | 32,33 | 0,45% | - |
| 13.01.2021 | 31,99 | 32,51 | 31,54 | 32,19 | 0,44% | - |
| 12.01.2021 | 32,05 | 32,05 | 32,05 | 32,05 | 4,23% | - |
| 11.01.2021 | 30,84 | 30,90 | 30,47 | 30,75 | -1,95% | - |
| 08.01.2021 | 30,53 | 31,48 | 30,34 | 31,36 | 2,58% | - |
| 07.01.2021 | 30,30 | 30,65 | 30,12 | 30,57 | 0,77% | - |
| 06.01.2021 | 30,36 | 30,82 | 29,90 | 30,33 | 4,14% | - |
| 05.01.2021 | 28,64 | 29,46 | 28,51 | 29,13 | 2,90% | - |
| 04.01.2021 | 28,33 | 28,56 | 27,70 | 28,31 | 0,77% | - |
| 31.12.2020 | 28,06 | 28,46 | 27,86 | 28,09 | 1,35% | - |
| 30.12.2020 | 27,95 | 28,01 | 27,62 | 27,72 | -0,05% | - |
| 29.12.2020 | 27,79 | 27,98 | 27,64 | 27,73 | -1,35% | - |
| 28.12.2020 | 27,53 | 28,32 | 27,51 | 28,11 | 3,04% | - |
| 24.12.2020 | 26,95 | 27,90 | 26,41 | 27,28 | 0,85% | - |
| 23.12.2020 | 26,90 | 27,15 | 26,85 | 27,05 | 0,88% | - |
| 22.12.2020 | 26,84 | 27,02 | 26,54 | 26,82 | -0,24% | - |
| 21.12.2020 | 26,51 | 27,00 | 26,23 | 26,88 | -1,63% | - |
| 18.12.2020 | 26,64 | 27,46 | 26,56 | 27,33 | 2,92% | - |
| 17.12.2020 | 26,84 | 27,02 | 25,99 | 26,55 | -0,93% | - |
| 16.12.2020 | 26,64 | 27,02 | 26,38 | 26,80 | 1,86% | - |
| 15.12.2020 | 25,66 | 26,32 | 25,48 | 26,31 | 4,88% | - |
| 14.12.2020 | 25,31 | 25,31 | 24,89 | 25,09 | 2,18% | - |
| 11.12.2020 | 24,52 | 24,93 | 24,19 | 24,55 | -0,83% | - |
| 10.12.2020 | 24,57 | 24,83 | 24,31 | 24,76 | -1,08% | - |
| 09.12.2020 | 24,37 | 27,32 | 24,30 | 25,03 | 1,50% | - |
| 08.12.2020 | 23,83 | 25,04 | 23,63 | 24,66 | -0,22% | - |
| 07.12.2020 | 24,22 | 26,81 | 23,67 | 24,71 | 3,54% | - |
| 04.12.2020 | 23,42 | 23,87 | 23,23 | 23,87 | 3,56% | - |
| 03.12.2020 | 23,22 | 23,40 | 22,96 | 23,05 | -0,99% | - |
| 02.12.2020 | 23,43 | 23,44 | 22,64 | 23,28 | -0,70% | - |
| 01.12.2020 | 23,76 | 23,79 | 23,17 | 23,44 | -0,15% | - |
| 30.11.2020 | 23,97 | 24,85 | 23,20 | 23,48 | -3,34% | - |
| 27.11.2020 | 23,85 | 24,68 | 23,66 | 24,29 | -1,10% | - |
| 25.11.2020 | 24,06 | 24,56 | 23,99 | 24,56 | 3,17% | - |
| 24.11.2020 | 23,56 | 24,38 | 23,56 | 23,80 | 1,45% | - |
| 23.11.2020 | 23,03 | 23,84 | 23,02 | 23,46 | 3,01% | - |
| 20.11.2020 | 22,76 | 22,93 | 22,56 | 22,78 | -0,76% | - |
| 19.11.2020 | 22,93 | 23,07 | 0,00 | 22,95 | -1,52% | - |
| 18.11.2020 | 23,86 | 24,07 | 23,04 | 23,31 | -2,06% | - |
| 17.11.2020 | 23,04 | 24,11 | 22,86 | 23,80 | 1,73% | - |
| 16.11.2020 | 23,28 | 23,61 | 22,89 | 23,39 | 1,94% | - |
| 13.11.2020 | 22,91 | 22,97 | 22,91 | 22,95 | -0,80% | - |
| 12.11.2020 | 23,98 | 24,15 | 22,92 | 23,13 | -6,41% | - |
| 11.11.2020 | 0,00 | 24,77 | 0,00 | 24,72 | -1,44% | - |
| 10.11.2020 | 24,98 | 25,72 | 24,91 | 25,08 | 3,47% | - |
| 09.11.2020 | 24,83 | 25,05 | 0,00 | 24,24 | 7,38% | - |
| 06.11.2020 | 23,27 | 23,34 | 22,52 | 22,57 | -4,26% | - |
| 05.11.2020 | 22,61 | 23,68 | 22,56 | 23,58 | 4,99% | - |
| 04.11.2020 | 22,32 | 22,98 | 22,32 | 22,46 | -2,71% | - |
| 03.11.2020 | 23,21 | 23,32 | 22,79 | 23,08 | 0,83% | - |
| 02.11.2020 | 23,00 | 23,36 | 0,00 | 22,89 | 0,39% | - |
| 30.10.2020 | 22,47 | 22,84 | 22,29 | 22,80 | 1,99% | - |
| 29.10.2020 | 22,24 | 22,72 | 22,14 | 22,36 | 0,20% | - |
| 28.10.2020 | 22,44 | 22,55 | 22,04 | 22,31 | -2,41% | - |
| 27.10.2020 | 22,39 | 22,86 | 22,39 | 22,86 | -1,51% | - |
| 26.10.2020 | 23,01 | 23,41 | 22,77 | 23,21 | -1,51% | - |
| 23.10.2020 | 23,17 | 23,79 | 22,64 | 23,57 | -1,22% | - |
| 22.10.2020 | 24,24 | 24,62 | 23,73 | 23,86 | -2,79% | - |
| 21.10.2020 | 24,66 | 26,26 | 24,49 | 24,54 | 5,12% | - |
| 20.10.2020 | 23,56 | 23,59 | 23,12 | 23,35 | -0,19% | - |
| 19.10.2020 | 23,82 | 23,85 | 23,33 | 23,39 | -1,70% | - |
| 16.10.2020 | 23,51 | 24,02 | 23,48 | 23,80 | 0,55% | - |
| 15.10.2020 | 23,42 | 23,98 | 23,29 | 23,67 | 0,51% | - |
| 14.10.2020 | 24,15 | 24,32 | 23,52 | 23,55 | -0,88% | - |
| 13.10.2020 | 23,71 | 23,91 | 23,48 | 23,76 | -0,02% | - |
| 12.10.2020 | 23,75 | 23,91 | 23,60 | 23,76 | 0,74% | - |
| 09.10.2020 | 24,01 | 24,08 | 23,55 | 23,59 | -1,40% | - |
| 08.10.2020 | 23,57 | 24,05 | 23,48 | 23,92 | 2,24% | - |
| 07.10.2020 | 23,16 | 23,49 | 22,95 | 23,40 | 3,22% | - |
| 06.10.2020 | 22,66 | 23,31 | 22,46 | 22,67 | 0,60% | - |
| 05.10.2020 | 22,22 | 22,64 | 22,20 | 22,53 | 0,56% | - |