30,600€
-0,65%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 30,20 | 31,00 | 29,80 | 30,60 | -0,65% | - |
| 13.10.2026 | 29,70 | 30,80 | 29,60 | 30,80 | 1,99% | - |
| 12.10.2026 | 29,70 | 30,60 | 29,50 | 30,20 | 0,67% | 2.075,00 |
| 09.10.2026 | 28,80 | 30,40 | 28,20 | 30,00 | 2,74% | - |
| 08.10.2026 | 28,50 | 29,20 | 28,40 | 29,20 | 1,39% | - |
| 07.10.2026 | 28,00 | 29,00 | 27,90 | 28,80 | 2,86% | - |
| 06.10.2026 | 28,30 | 28,30 | 27,60 | 28,00 | -2,10% | - |
| 05.10.2026 | 27,40 | 28,60 | 27,40 | 28,60 | 3,62% | - |
| 02.10.2026 | 27,10 | 27,60 | 27,00 | 27,60 | 1,47% | - |
| 01.10.2026 | 26,40 | 27,20 | 26,30 | 27,20 | 3,03% | - |
| 30.09.2026 | 26,00 | 26,60 | 25,80 | 26,40 | 0,00% | - |
| 29.09.2026 | 25,60 | 26,40 | 25,40 | 26,40 | 2,33% | - |
| 28.09.2026 | 25,40 | 26,20 | 25,40 | 25,80 | 0,78% | - |
| 25.09.2026 | 25,40 | 26,00 | 25,10 | 25,60 | 0,79% | - |
| 24.09.2026 | 25,20 | 26,40 | 25,00 | 25,40 | 0,00% | - |
| 23.09.2026 | 25,40 | 25,60 | 25,20 | 25,40 | 0,00% | - |
| 22.09.2026 | 25,30 | 26,20 | 25,20 | 25,40 | 0,00% | - |
| 21.09.2026 | 25,50 | 26,00 | 25,10 | 25,40 | -0,78% | - |
| 18.09.2026 | 25,50 | 26,00 | 25,10 | 25,60 | 0,00% | - |
| 17.09.2026 | 25,80 | 26,10 | 25,20 | 25,60 | -0,39% | - |
| 16.09.2026 | 25,70 | 26,10 | 25,40 | 25,70 | 0,39% | - |
| 15.09.2026 | 25,60 | 25,90 | 25,40 | 25,60 | -0,78% | - |
| 14.09.2026 | 24,90 | 26,00 | 24,90 | 25,80 | 2,38% | - |
| 11.09.2026 | 24,90 | 25,40 | 24,60 | 25,20 | 0,80% | - |
| 10.09.2026 | 24,40 | 25,40 | 24,40 | 25,00 | 0,81% | - |
| 09.09.2026 | 24,80 | 25,00 | 24,30 | 24,80 | 0,00% | - |
| 08.09.2026 | 25,20 | 25,40 | 24,40 | 24,80 | -1,20% | - |
| 07.09.2026 | 25,10 | 25,20 | 25,00 | 25,10 | -0,40% | - |
| 04.09.2026 | 25,40 | 25,80 | 25,10 | 25,20 | -1,56% | - |
| 03.09.2026 | 25,70 | 26,30 | 25,20 | 25,60 | -0,78% | - |
| 02.09.2026 | 25,60 | 26,40 | 25,40 | 25,80 | 0,00% | - |
| 01.09.2026 | 25,00 | 26,00 | 24,80 | 25,80 | 4,03% | - |
| 31.08.2026 | 25,40 | 25,40 | 24,70 | 24,80 | -2,36% | - |
| 28.08.2026 | 24,80 | 26,20 | 24,60 | 25,40 | 2,42% | - |
| 27.08.2026 | 24,70 | 25,60 | 24,60 | 24,80 | 0,00% | - |
| 26.08.2026 | 24,70 | 25,60 | 24,60 | 24,80 | 0,00% | - |
| 25.08.2026 | 24,60 | 25,20 | 24,40 | 24,80 | 0,00% | - |
| 24.08.2026 | 24,50 | 25,20 | 24,40 | 24,80 | 0,00% | - |
| 21.08.2026 | 24,50 | 25,20 | 24,10 | 24,80 | 0,81% | - |
| 20.08.2026 | 24,60 | 25,00 | 24,40 | 24,60 | 0,00% | - |
| 19.08.2026 | 24,60 | 25,00 | 24,30 | 24,60 | 18,10% | - |
| 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% | - |