Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 69,71 | 69,71 | 69,47 | 69,47 | -1,61% | - |
| 25.02.2021 | 71,81 | 72,13 | 0,00 | 70,60 | -0,85% | - |
| 24.02.2021 | 70,43 | 71,38 | 70,38 | 71,21 | 6,05% | - |
| 23.02.2021 | 65,93 | 68,64 | 0,00 | 67,14 | 0,52% | - |
| 22.02.2021 | 64,19 | 67,55 | 0,00 | 66,79 | 2,85% | - |
| 19.02.2021 | 65,79 | 65,94 | 64,14 | 64,94 | -0,89% | - |
| 18.02.2021 | 65,42 | 67,09 | 64,97 | 65,52 | 0,28% | - |
| 17.02.2021 | 64,15 | 65,41 | 63,71 | 65,34 | 2,76% | - |
| 16.02.2021 | 64,72 | 64,93 | 63,59 | 63,59 | -2,66% | - |
| 12.02.2021 | 65,57 | 66,64 | 64,34 | 65,32 | -2,12% | - |
| 11.02.2021 | 65,24 | 67,35 | 0,00 | 66,74 | 1,52% | - |
| 10.02.2021 | 67,11 | 68,00 | 64,70 | 65,74 | -3,09% | - |
| 09.02.2021 | 66,59 | 67,83 | 65,69 | 67,83 | 3,68% | - |
| 08.02.2021 | 64,39 | 66,09 | 64,39 | 65,42 | 2,19% | - |
| 05.02.2021 | 63,24 | 64,70 | 63,18 | 64,02 | -0,25% | - |
| 04.02.2021 | 64,82 | 65,05 | 63,58 | 64,18 | 0,12% | - |
| 03.02.2021 | 64,59 | 65,55 | 63,16 | 64,10 | -0,84% | - |
| 02.02.2021 | 65,06 | 65,31 | 63,46 | 64,64 | 0,05% | - |
| 01.02.2021 | 64,12 | 64,87 | 62,80 | 64,61 | 1,19% | - |
| 29.01.2021 | 64,51 | 64,73 | 63,28 | 63,85 | -1,64% | - |
| 28.01.2021 | 65,55 | 66,15 | 64,45 | 64,91 | -1,36% | - |
| 27.01.2021 | 68,36 | 69,67 | 65,17 | 65,81 | -5,97% | - |
| 26.01.2021 | 69,92 | 69,99 | 69,25 | 69,99 | -1,91% | - |
| 25.01.2021 | 69,85 | 71,35 | 68,55 | 71,35 | 2,04% | - |
| 22.01.2021 | 67,07 | 70,74 | 66,37 | 69,93 | 1,71% | - |
| 21.01.2021 | 68,48 | 68,75 | 68,48 | 68,75 | -1,58% | - |
| 20.01.2021 | 70,61 | 70,68 | 69,15 | 69,86 | -0,21% | - |
| 19.01.2021 | 70,64 | 71,33 | 69,02 | 70,00 | -1,48% | - |
| 15.01.2021 | 70,92 | 73,16 | 69,45 | 71,06 | -1,15% | - |
| 14.01.2021 | 73,05 | 73,07 | 71,71 | 71,88 | -0,86% | - |
| 13.01.2021 | 72,48 | 73,37 | 71,43 | 72,50 | -1,59% | - |
| 12.01.2021 | 72,41 | 73,97 | 71,97 | 73,68 | 2,13% | - |
| 11.01.2021 | 72,51 | 73,02 | 70,93 | 72,14 | -0,40% | - |
| 08.01.2021 | 71,57 | 72,43 | 70,28 | 72,43 | -0,58% | - |
| 07.01.2021 | 73,12 | 73,61 | 72,12 | 72,86 | -1,65% | - |
| 06.01.2021 | 71,76 | 75,01 | 71,32 | 74,08 | 7,50% | - |
| 05.01.2021 | 67,44 | 70,42 | 67,04 | 68,91 | 2,26% | - |
| 04.01.2021 | 66,68 | 67,52 | 65,48 | 67,39 | 0,54% | - |
| 31.12.2020 | 67,05 | 68,48 | 66,50 | 67,02 | 0,39% | - |
| 30.12.2020 | 66,94 | 68,13 | 66,25 | 66,76 | -0,34% | - |
| 29.12.2020 | 68,05 | 68,45 | 66,55 | 66,99 | -2,64% | - |
| 28.12.2020 | 68,80 | 68,80 | 68,80 | 68,80 | 3,15% | - |
| 24.12.2020 | 67,12 | 67,80 | 66,00 | 66,70 | -0,23% | - |
| 23.12.2020 | 66,12 | 67,09 | 65,81 | 66,86 | 1,04% | - |
| 22.12.2020 | 66,86 | 67,11 | 65,39 | 66,17 | -0,32% | - |
| 21.12.2020 | 65,38 | 66,87 | 65,24 | 66,38 | -2,49% | - |
| 18.12.2020 | 68,59 | 69,74 | 67,78 | 68,08 | -1,14% | - |
| 17.12.2020 | 68,71 | 69,55 | 67,90 | 68,86 | 1,54% | - |
| 16.12.2020 | 68,17 | 68,93 | 67,14 | 67,82 | 0,16% | - |
| 15.12.2020 | 67,01 | 69,50 | 66,89 | 67,71 | 1,90% | - |
| 14.12.2020 | 69,22 | 69,33 | 66,09 | 66,45 | -1,46% | - |
| 11.12.2020 | 67,68 | 68,91 | 66,11 | 67,43 | 1,44% | - |
| 10.12.2020 | 67,77 | 67,97 | 65,78 | 66,48 | -3,08% | - |
| 09.12.2020 | 69,51 | 69,62 | 67,54 | 68,59 | 0,37% | - |
| 08.12.2020 | 67,06 | 69,43 | 66,73 | 68,34 | 1,49% | - |
| 07.12.2020 | 66,48 | 67,63 | 0,00 | 67,34 | 1,02% | - |
| 04.12.2020 | 65,06 | 66,79 | 64,83 | 66,66 | 4,11% | - |
| 03.12.2020 | 63,40 | 64,81 | 62,68 | 64,03 | 3,61% | - |
| 02.12.2020 | 62,25 | 64,84 | 61,73 | 61,80 | -1,66% | - |
| 01.12.2020 | 63,57 | 63,58 | 58,15 | 62,84 | 0,13% | - |
| 30.11.2020 | 63,55 | 65,02 | 0,00 | 62,76 | 0,04% | - |
| 27.11.2020 | 62,75 | 64,67 | 62,38 | 62,73 | -3,22% | - |
| 25.11.2020 | 62,42 | 64,86 | 62,42 | 64,82 | 0,36% | - |
| 24.11.2020 | 64,70 | 65,44 | 63,84 | 64,59 | 1,12% | - |
| 23.11.2020 | 64,11 | 65,34 | 63,72 | 63,87 | -0,98% | - |
| 20.11.2020 | 65,41 | 65,78 | 63,74 | 64,51 | -1,47% | - |
| 19.11.2020 | 65,47 | 65,47 | 65,47 | 65,47 | -1,21% | - |
| 18.11.2020 | 67,39 | 67,71 | 65,98 | 66,27 | -2,95% | - |
| 17.11.2020 | 68,28 | 68,28 | 68,28 | 68,28 | -2,67% | - |
| 16.11.2020 | 70,74 | 71,68 | 69,65 | 70,16 | -0,52% | - |
| 13.11.2020 | 69,87 | 71,11 | 69,13 | 70,52 | 1,34% | - |
| 12.11.2020 | 70,78 | 71,31 | 68,62 | 69,59 | -2,98% | - |
| 11.11.2020 | 70,88 | 73,50 | 70,31 | 71,72 | -2,23% | - |
| 10.11.2020 | 72,40 | 74,30 | 71,75 | 73,36 | 6,65% | - |
| 09.11.2020 | 65,85 | 71,42 | 65,85 | 68,78 | 6,70% | - |
| 06.11.2020 | 61,68 | 66,70 | 61,68 | 64,46 | -0,06% | - |
| 05.11.2020 | 63,31 | 65,35 | 63,31 | 64,50 | -0,52% | - |
| 04.11.2020 | 68,22 | 68,22 | 63,49 | 64,84 | -4,64% | - |
| 03.11.2020 | 66,92 | 68,68 | 66,79 | 68,00 | 4,57% | - |
| 02.11.2020 | 64,46 | 65,37 | 63,61 | 65,03 | 3,42% | - |
| 30.10.2020 | 63,29 | 64,26 | 0,00 | 62,88 | -1,90% | - |
| 29.10.2020 | 63,54 | 65,55 | 63,00 | 64,10 | 0,19% | - |
| 28.10.2020 | 63,54 | 64,92 | 62,11 | 63,98 | -1,84% | - |
| 27.10.2020 | 66,18 | 66,52 | 65,18 | 65,18 | -1,87% | - |
| 26.10.2020 | 66,13 | 66,59 | 65,11 | 66,42 | -0,23% | - |
| 23.10.2020 | 65,31 | 67,72 | 64,83 | 66,57 | 2,07% | - |
| 22.10.2020 | 64,09 | 66,31 | 63,73 | 65,22 | 0,73% | - |
| 21.10.2020 | 63,95 | 64,81 | 62,91 | 64,75 | 1,82% | - |
| 20.10.2020 | 63,91 | 64,52 | 62,66 | 63,59 | 0,59% | - |
| 19.10.2020 | 0,00 | 63,80 | 0,00 | 63,21 | -1,31% | - |
| 16.10.2020 | 63,50 | 65,04 | 63,09 | 64,05 | -1,26% | - |
| 15.10.2020 | 0,00 | 64,87 | 0,00 | 64,87 | 1,69% | - |
| 14.10.2020 | 63,82 | 64,87 | 62,19 | 63,79 | -0,44% | - |
| 13.10.2020 | 63,24 | 65,41 | 62,85 | 64,07 | -1,20% | - |
| 12.10.2020 | 66,68 | 66,68 | 64,27 | 64,85 | -0,44% | - |
| 09.10.2020 | 63,76 | 66,30 | 63,76 | 65,14 | -0,76% | - |
| 08.10.2020 | 65,05 | 67,24 | 64,51 | 65,64 | 1,74% | - |
| 07.10.2020 | 64,45 | 65,04 | 63,23 | 64,52 | 1,93% | - |
| 06.10.2020 | 62,34 | 65,38 | 62,34 | 63,30 | -2,09% | - |
| 05.10.2020 | 62,50 | 64,66 | 61,90 | 64,65 | 4,10% | - |