21,420€
2,22%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 18,50 | 20,85 | 18,50 | 20,83 | 4,69% | - |
| 04.05.2026 | 17,68 | 19,90 | 17,59 | 19,90 | 12,51% | - |
| 30.04.2026 | 18,15 | 18,43 | 17,65 | 17,68 | -2,30% | - |
| 29.04.2026 | 18,54 | 18,54 | 18,02 | 18,10 | -2,04% | - |
| 28.04.2026 | 18,30 | 18,61 | 18,12 | 18,48 | 0,97% | - |
| 27.04.2026 | 18,19 | 18,52 | 18,12 | 18,30 | 0,64% | - |
| 24.04.2026 | 17,95 | 18,20 | 17,69 | 18,18 | 1,63% | - |
| 23.04.2026 | 18,33 | 18,38 | 17,76 | 17,89 | -2,66% | - |
| 22.04.2026 | 18,26 | 18,55 | 18,19 | 18,38 | 0,75% | - |
| 21.04.2026 | 18,18 | 18,39 | 18,07 | 18,24 | 0,63% | - |
| 20.04.2026 | 18,42 | 18,67 | 18,10 | 18,13 | -1,88% | - |
| 17.04.2026 | 18,13 | 18,51 | 18,03 | 18,48 | 1,93% | - |
| 16.04.2026 | 17,87 | 18,20 | 17,74 | 18,13 | 1,63% | - |
| 15.04.2026 | 17,25 | 17,90 | 17,24 | 17,84 | 3,36% | - |
| 14.04.2026 | 17,33 | 17,55 | 17,19 | 17,26 | -0,48% | - |
| 13.04.2026 | 16,93 | 17,35 | 16,89 | 17,34 | 2,10% | - |
| 10.04.2026 | 17,04 | 17,12 | 16,81 | 16,98 | -0,25% | - |
| 09.04.2026 | 17,43 | 17,47 | 16,99 | 17,03 | -2,30% | - |
| 08.04.2026 | 17,97 | 18,00 | 17,41 | 17,43 | -1,91% | - |
| 07.04.2026 | 17,62 | 18,03 | 17,56 | 17,77 | 0,21% | - |
| 02.04.2026 | 17,50 | 17,78 | 17,36 | 17,73 | 0,76% | - |
| 01.04.2026 | 17,98 | 18,01 | 17,49 | 17,59 | -1,93% | - |
| 31.03.2026 | 18,49 | 18,57 | 17,88 | 17,94 | -2,51% | - |
| 30.03.2026 | 18,38 | 18,64 | 18,21 | 18,40 | 0,52% | - |
| 27.03.2026 | 18,48 | 18,49 | 17,89 | 18,31 | -0,69% | - |
| 26.03.2026 | 18,33 | 18,68 | 18,15 | 18,43 | 0,30% | - |
| 25.03.2026 | 18,16 | 18,39 | 17,85 | 18,38 | 1,07% | - |
| 24.03.2026 | 18,23 | 18,30 | 17,94 | 18,18 | -0,01% | - |
| 23.03.2026 | 17,57 | 18,31 | 17,52 | 18,19 | 3,01% | - |
| 20.03.2026 | 17,73 | 17,97 | 17,51 | 17,65 | -0,50% | - |
| 19.03.2026 | 18,00 | 18,28 | 17,70 | 17,74 | -1,22% | - |
| 18.03.2026 | 18,21 | 18,24 | 17,78 | 17,96 | -1,01% | - |
| 17.03.2026 | 18,21 | 18,53 | 17,92 | 18,15 | -0,53% | - |
| 16.03.2026 | 17,86 | 18,94 | 17,79 | 18,24 | 2,59% | - |
| 13.03.2026 | 17,66 | 17,88 | 17,50 | 17,78 | 0,68% | - |
| 12.03.2026 | 17,69 | 18,03 | 17,29 | 17,66 | -0,28% | - |
| 11.03.2026 | 18,50 | 18,56 | 17,37 | 17,71 | -4,42% | 1.026,00 |
| 10.03.2026 | 19,29 | 19,47 | 18,49 | 18,53 | -3,83% | - |
| 09.03.2026 | 19,06 | 19,48 | 18,94 | 19,27 | 0,52% | 1.368,00 |
| 06.03.2026 | 18,86 | 19,32 | 18,32 | 19,17 | 1,86% | - |
| 05.03.2026 | 18,98 | 19,11 | 18,70 | 18,82 | -0,73% | - |
| 04.03.2026 | 18,58 | 19,08 | 18,58 | 18,96 | 1,54% | - |
| 03.03.2026 | 18,18 | 18,77 | 18,12 | 18,67 | 2,28% | - |
| 02.03.2026 | 17,92 | 18,41 | 17,90 | 18,25 | 1,64% | - |
| 27.02.2026 | 18,04 | 18,13 | 17,84 | 17,96 | -0,51% | - |
| 26.02.2026 | 18,31 | 18,41 | 18,02 | 18,05 | -1,75% | - |
| 25.02.2026 | 18,73 | 18,84 | 17,92 | 18,37 | -2,14% | - |
| 24.02.2026 | 18,10 | 19,95 | 18,04 | 18,78 | 4,02% | 750,00 |
| 23.02.2026 | 17,14 | 18,05 | 17,14 | 18,05 | 4,48% | - |
| 20.02.2026 | 17,22 | 17,38 | 17,05 | 17,28 | 0,71% | - |
| 19.02.2026 | 16,98 | 17,28 | 16,88 | 17,15 | 1,11% | - |
| 18.02.2026 | 17,13 | 17,20 | 16,78 | 16,97 | -0,78% | - |
| 17.02.2026 | 17,15 | 17,40 | 16,90 | 17,10 | -0,29% | - |
| 16.02.2026 | 17,10 | 17,20 | 17,05 | 17,15 | -0,29% | - |
| 13.02.2026 | 16,80 | 17,30 | 16,70 | 17,20 | 1,78% | - |
| 12.02.2026 | 17,00 | 17,05 | 16,40 | 16,90 | -0,59% | - |
| 11.02.2026 | 16,60 | 17,00 | 16,45 | 17,00 | 1,19% | - |
| 10.02.2026 | 16,85 | 16,95 | 16,70 | 16,80 | 0,00% | - |
| 09.02.2026 | 17,00 | 17,00 | 16,35 | 16,80 | -1,18% | - |
| 06.02.2026 | 17,00 | 17,75 | 16,90 | 17,00 | -1,16% | - |
| 05.02.2026 | 17,10 | 17,65 | 17,10 | 17,20 | -1,15% | - |
| 04.02.2026 | 17,70 | 17,80 | 17,30 | 17,40 | -1,69% | - |
| 03.02.2026 | 18,55 | 18,70 | 17,25 | 17,70 | -5,35% | - |
| 02.02.2026 | 18,65 | 19,10 | 18,50 | 18,70 | -0,80% | - |
| 30.01.2026 | 18,40 | 18,95 | 18,25 | 18,85 | 2,45% | - |
| 29.01.2026 | 18,15 | 18,40 | 17,90 | 18,40 | 0,55% | - |
| 28.01.2026 | 18,10 | 18,35 | 18,00 | 18,30 | 1,10% | - |
| 27.01.2026 | 18,40 | 18,50 | 17,75 | 18,10 | -1,63% | - |
| 26.01.2026 | 18,10 | 18,40 | 17,95 | 18,40 | 1,66% | - |
| 23.01.2026 | 18,10 | 18,30 | 17,95 | 18,10 | -1,09% | - |
| 22.01.2026 | 18,00 | 18,50 | 18,00 | 18,30 | 0,55% | - |
| 21.01.2026 | 18,25 | 18,50 | 17,90 | 18,20 | 0,00% | - |
| 20.01.2026 | 18,50 | 18,70 | 17,95 | 18,20 | -2,67% | - |
| 19.01.2026 | 18,70 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 16.01.2026 | 19,00 | 19,05 | 18,65 | 18,90 | -0,26% | - |
| 15.01.2026 | 18,90 | 19,15 | 18,80 | 18,95 | 0,26% | - |
| 14.01.2026 | 18,70 | 19,05 | 18,55 | 18,90 | -0,53% | - |
| 13.01.2026 | 19,30 | 19,35 | 18,80 | 19,00 | -2,06% | - |
| 12.01.2026 | 18,85 | 19,40 | 18,85 | 19,40 | 2,11% | - |
| 09.01.2026 | 18,90 | 19,45 | 18,90 | 19,00 | -0,52% | - |
| 08.01.2026 | 19,45 | 19,65 | 19,10 | 19,10 | -1,80% | - |
| 07.01.2026 | 19,60 | 20,05 | 19,25 | 19,45 | -2,02% | - |
| 06.01.2026 | 19,60 | 20,05 | 19,50 | 19,85 | 1,02% | - |
| 05.01.2026 | 19,55 | 19,90 | 19,45 | 19,65 | 1,03% | - |
| 02.01.2026 | 19,60 | 20,05 | 19,35 | 19,45 | -1,77% | - |
| 30.12.2025 | 19,80 | 19,80 | 19,70 | 19,80 | 0,00% | - |
| 29.12.2025 | 19,80 | 20,25 | 19,65 | 19,80 | -2,94% | - |
| 23.12.2025 | 20,20 | 20,50 | 20,00 | 20,40 | 0,00% | 160,00 |
| 22.12.2025 | 20,60 | 20,70 | 20,30 | 20,40 | -0,24% | - |
| 19.12.2025 | 20,80 | 20,80 | 20,30 | 20,45 | -1,45% | - |
| 18.12.2025 | 20,40 | 20,80 | 20,20 | 20,75 | 1,97% | - |
| 17.12.2025 | 20,60 | 20,70 | 20,20 | 20,35 | 0,49% | - |
| 16.12.2025 | 20,40 | 20,90 | 20,20 | 20,25 | -2,64% | - |
| 15.12.2025 | 20,60 | 21,10 | 20,40 | 20,80 | 0,97% | - |
| 12.12.2025 | 20,60 | 20,90 | 20,50 | 20,60 | -1,90% | - |
| 11.12.2025 | 20,20 | 21,00 | 20,20 | 21,00 | 0,96% | - |
| 10.12.2025 | 20,40 | 21,00 | 20,40 | 20,80 | 0,97% | - |
| 09.12.2025 | 20,80 | 20,80 | 20,40 | 20,60 | -0,96% | - |
| 08.12.2025 | 20,60 | 21,00 | 20,50 | 20,80 | -0,95% | - |
| 05.12.2025 | 21,20 | 21,50 | 20,60 | 21,00 | -1,87% | - |