Echtzeit-Aktienkurs Tenet Healthcare Corp
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 50,13 | 53,03 | 50,04 | 51,12 | -0,18% | - |
| 25.02.2021 | 52,62 | 53,17 | 50,81 | 51,21 | -3,41% | - |
| 24.02.2021 | 52,79 | 53,86 | 52,57 | 53,02 | 3,05% | - |
| 23.02.2021 | 50,21 | 51,97 | 49,84 | 51,45 | 1,96% | - |
| 22.02.2021 | 50,66 | 51,35 | 50,14 | 50,46 | -1,00% | - |
| 19.02.2021 | 50,74 | 51,48 | 50,56 | 50,97 | 2,02% | - |
| 18.02.2021 | 49,70 | 50,20 | 49,45 | 49,96 | -0,50% | - |
| 17.02.2021 | 50,34 | 50,35 | 50,18 | 50,21 | -0,76% | - |
| 16.02.2021 | 50,46 | 50,61 | 49,64 | 50,59 | 1,50% | - |
| 12.02.2021 | 48,87 | 50,14 | 48,58 | 49,84 | -1,34% | - |
| 11.02.2021 | 50,44 | 51,24 | 49,30 | 50,52 | 1,63% | - |
| 10.02.2021 | 49,34 | 50,70 | 0,00 | 49,71 | -3,92% | - |
| 09.02.2021 | 51,15 | 52,51 | 50,68 | 51,74 | -1,36% | - |
| 08.02.2021 | 51,98 | 52,66 | 51,36 | 52,45 | 3,45% | - |
| 05.02.2021 | 49,72 | 50,91 | 49,02 | 50,70 | 1,43% | - |
| 04.02.2021 | 49,74 | 50,16 | 49,49 | 49,99 | 0,21% | - |
| 03.02.2021 | 49,38 | 50,29 | 49,13 | 49,88 | 0,51% | - |
| 02.02.2021 | 51,27 | 51,31 | 49,23 | 49,63 | -2,10% | - |
| 01.02.2021 | 50,57 | 50,71 | 50,57 | 50,69 | 7,22% | - |
| 29.01.2021 | 47,29 | 47,29 | 47,28 | 47,28 | -2,59% | - |
| 28.01.2021 | 49,75 | 49,87 | 48,05 | 48,53 | 0,70% | - |
| 27.01.2021 | 47,84 | 49,02 | 47,66 | 48,20 | -3,08% | - |
| 26.01.2021 | 49,98 | 50,61 | 49,38 | 49,73 | -0,78% | - |
| 25.01.2021 | 50,87 | 51,08 | 49,47 | 50,12 | -1,15% | - |
| 22.01.2021 | 49,68 | 50,83 | 49,47 | 50,70 | 1,46% | - |
| 21.01.2021 | 49,93 | 50,01 | 49,88 | 49,97 | 4,01% | - |
| 20.01.2021 | 48,59 | 48,93 | 47,75 | 48,05 | 1,05% | - |
| 19.01.2021 | 46,98 | 48,37 | 46,98 | 47,55 | 0,56% | - |
| 15.01.2021 | 45,55 | 47,70 | 45,51 | 47,28 | 1,42% | - |
| 14.01.2021 | 47,04 | 47,68 | 46,33 | 46,62 | 3,80% | - |
| 13.01.2021 | 44,56 | 45,36 | 43,85 | 44,92 | -0,72% | - |
| 12.01.2021 | 45,30 | 45,30 | 45,22 | 45,24 | -0,45% | - |
| 11.01.2021 | 45,44 | 45,45 | 45,44 | 45,45 | -1,01% | - |
| 08.01.2021 | 45,30 | 46,43 | 44,74 | 45,91 | 2,81% | - |
| 07.01.2021 | 44,32 | 44,95 | 43,52 | 44,66 | 0,81% | - |
| 06.01.2021 | 44,61 | 46,26 | 43,87 | 44,30 | 6,93% | - |
| 05.01.2021 | 40,72 | 42,16 | 40,39 | 41,43 | 6,23% | - |
| 04.01.2021 | 39,47 | 39,56 | 38,00 | 39,00 | -2,63% | - |
| 31.12.2020 | 39,95 | 40,35 | 39,74 | 40,05 | 0,75% | - |
| 30.12.2020 | 40,40 | 40,53 | 39,42 | 39,75 | -0,28% | - |
| 29.12.2020 | 39,98 | 40,27 | 39,28 | 39,86 | -2,14% | - |
| 28.12.2020 | 40,26 | 40,79 | 39,61 | 40,73 | 2,92% | - |
| 24.12.2020 | 40,08 | 40,82 | 39,49 | 39,58 | -2,63% | - |
| 23.12.2020 | 40,75 | 41,32 | 40,49 | 40,65 | -0,48% | - |
| 22.12.2020 | 40,81 | 41,35 | 40,48 | 40,84 | 2,28% | - |
| 21.12.2020 | 39,35 | 40,08 | 39,22 | 39,93 | -0,95% | - |
| 18.12.2020 | 40,99 | 41,11 | 39,68 | 40,32 | -1,95% | - |
| 17.12.2020 | 41,63 | 41,70 | 40,63 | 41,12 | 1,33% | - |
| 16.12.2020 | 41,23 | 41,32 | 40,04 | 40,58 | -3,95% | - |
| 15.12.2020 | 41,11 | 42,69 | 40,59 | 42,25 | 3,38% | - |
| 14.12.2020 | 40,14 | 41,20 | 39,82 | 40,87 | -2,56% | - |
| 11.12.2020 | 40,71 | 41,94 | 38,30 | 41,94 | -1,41% | - |
| 10.12.2020 | 40,60 | 46,06 | 40,44 | 42,54 | 21,35% | - |
| 09.12.2020 | 35,06 | 35,06 | 34,97 | 35,06 | 4,86% | - |
| 08.12.2020 | 33,66 | 34,44 | 33,43 | 33,43 | -0,06% | - |
| 07.12.2020 | 33,46 | 33,81 | 33,04 | 33,45 | -3,32% | - |
| 04.12.2020 | 33,78 | 34,65 | 33,71 | 34,60 | 5,30% | - |
| 03.12.2020 | 32,95 | 33,38 | 32,62 | 32,86 | 2,40% | - |
| 02.12.2020 | 31,79 | 32,89 | 31,52 | 32,09 | 1,58% | - |
| 01.12.2020 | 32,61 | 32,71 | 31,49 | 31,59 | 0,73% | - |
| 30.11.2020 | 32,20 | 32,34 | 31,33 | 31,36 | -4,84% | - |
| 27.11.2020 | 32,74 | 33,08 | 32,43 | 32,96 | 0,27% | - |
| 25.11.2020 | 32,87 | 33,32 | 32,12 | 32,87 | -2,29% | - |
| 24.11.2020 | 33,51 | 34,06 | 33,28 | 33,64 | 2,72% | - |
| 23.11.2020 | 32,68 | 33,40 | 32,63 | 32,75 | 3,64% | - |
| 20.11.2020 | 31,98 | 32,34 | 31,36 | 31,60 | -0,47% | - |
| 19.11.2020 | 31,32 | 32,28 | 30,86 | 31,75 | -0,38% | - |
| 18.11.2020 | 32,39 | 32,71 | 31,59 | 31,87 | -1,09% | - |
| 17.11.2020 | 31,96 | 32,83 | 0,00 | 32,22 | 1,54% | - |
| 16.11.2020 | 32,32 | 32,52 | 31,41 | 31,73 | 1,85% | - |
| 13.11.2020 | 31,42 | 31,90 | 30,89 | 31,15 | 4,18% | - |
| 12.11.2020 | 31,35 | 31,82 | 29,33 | 29,90 | -5,47% | - |
| 11.11.2020 | 31,78 | 32,55 | 31,01 | 31,63 | -5,17% | - |
| 10.11.2020 | 33,21 | 34,69 | 32,07 | 33,36 | 3,41% | - |
| 09.11.2020 | 31,34 | 32,80 | 30,89 | 32,26 | 13,24% | - |
| 06.11.2020 | 28,78 | 29,12 | 28,36 | 28,49 | -1,08% | - |
| 05.11.2020 | 27,77 | 29,13 | 27,71 | 28,80 | 9,51% | - |
| 04.11.2020 | 27,30 | 28,12 | 25,44 | 26,30 | -6,79% | - |
| 03.11.2020 | 28,10 | 28,65 | 27,61 | 28,21 | 6,37% | - |
| 02.11.2020 | 25,93 | 26,71 | 25,66 | 26,52 | 8,58% | - |
| 30.10.2020 | 24,84 | 25,10 | 24,13 | 24,43 | -3,19% | - |
| 29.10.2020 | 25,08 | 25,84 | 24,69 | 25,23 | 1,10% | - |
| 28.10.2020 | 25,24 | 25,66 | 24,74 | 24,96 | -5,15% | - |
| 27.10.2020 | 26,31 | 26,31 | 25,67 | 26,31 | -7,60% | - |
| 26.10.2020 | 29,31 | 29,31 | 28,20 | 28,48 | -1,56% | - |
| 23.10.2020 | 28,00 | 29,43 | 27,65 | 28,93 | 5,58% | - |
| 22.10.2020 | 28,89 | 28,89 | 27,39 | 27,40 | -2,91% | - |
| 21.10.2020 | 28,59 | 28,91 | 27,25 | 28,22 | -1,24% | - |
| 20.10.2020 | 28,69 | 29,42 | 28,31 | 28,57 | -0,82% | - |
| 19.10.2020 | 28,68 | 29,29 | 0,00 | 28,81 | -0,45% | - |
| 16.10.2020 | 29,27 | 30,06 | 28,88 | 28,94 | 0,80% | - |
| 15.10.2020 | 28,48 | 29,38 | 28,25 | 28,71 | 2,54% | - |
| 14.10.2020 | 29,23 | 29,32 | 28,00 | 28,00 | -0,46% | - |
| 13.10.2020 | 26,59 | 28,52 | 26,59 | 28,13 | 1,08% | - |
| 12.10.2020 | 27,83 | 27,83 | 27,83 | 27,83 | -2,54% | - |
| 09.10.2020 | 29,12 | 29,22 | 27,80 | 28,55 | 1,24% | - |
| 08.10.2020 | 27,92 | 28,42 | 27,62 | 28,20 | 2,77% | - |
| 07.10.2020 | 27,71 | 28,48 | 26,99 | 27,44 | 2,08% | - |
| 06.10.2020 | 27,62 | 28,17 | 26,43 | 26,88 | -3,69% | - |
| 05.10.2020 | 27,74 | 28,09 | 27,62 | 27,91 | 7,49% | - |