1,280€
-5,19%
Echtzeit-Aktienkurs Health Catalyst
Bid:
Ask:
Aktienkurse zur Health Catalyst Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,37 | 1,39 | 1,28 | 1,37 | 1,49% | - |
| 04.05.2026 | 1,26 | 1,51 | 1,22 | 1,35 | 26,89% | - |
| 30.04.2026 | 1,10 | 1,11 | 1,04 | 1,06 | -0,93% | 1.300,00 |
| 29.04.2026 | 1,17 | 1,18 | 1,07 | 1,07 | -5,31% | - |
| 28.04.2026 | 1,18 | 1,19 | 1,10 | 1,13 | -4,24% | - |
| 27.04.2026 | 1,18 | 1,25 | 1,12 | 1,18 | 1,72% | 27,00 |
| 24.04.2026 | 1,15 | 1,19 | 1,10 | 1,16 | 2,65% | - |
| 23.04.2026 | 1,12 | 1,13 | 1,04 | 1,13 | 0,89% | - |
| 22.04.2026 | 1,15 | 1,19 | 1,09 | 1,12 | -0,88% | - |
| 21.04.2026 | 1,10 | 1,18 | 1,06 | 1,13 | 4,63% | - |
| 20.04.2026 | 1,12 | 1,14 | 1,06 | 1,08 | -2,70% | - |
| 17.04.2026 | 1,08 | 1,17 | 1,07 | 1,11 | 3,74% | - |
| 16.04.2026 | 1,06 | 1,12 | 1,00 | 1,07 | 3,38% | - |
| 15.04.2026 | 0,98 | 1,06 | 0,96 | 1,04 | 8,04% | - |
| 14.04.2026 | 0,92 | 0,96 | 0,89 | 0,96 | 6,68% | - |
| 13.04.2026 | 0,87 | 0,91 | 0,84 | 0,90 | 4,78% | - |
| 10.04.2026 | 0,88 | 0,89 | 0,81 | 0,86 | -0,92% | - |
| 09.04.2026 | 0,89 | 0,92 | 0,83 | 0,87 | -1,14% | - |
| 08.04.2026 | 1,01 | 1,01 | 0,87 | 0,88 | -8,09% | - |
| 07.04.2026 | 1,00 | 1,11 | 0,95 | 0,95 | -5,27% | 2.400,00 |
| 02.04.2026 | 1,00 | 1,03 | 0,96 | 1,01 | 0,70% | - |
| 01.04.2026 | 1,13 | 1,13 | 1,00 | 1,00 | -8,44% | - |
| 31.03.2026 | 1,08 | 1,10 | 1,03 | 1,09 | 4,81% | - |
| 30.03.2026 | 0,99 | 1,10 | 0,95 | 1,04 | 9,70% | - |
| 27.03.2026 | 0,95 | 1,00 | 0,92 | 0,95 | 0,00% | - |
| 26.03.2026 | 0,96 | 0,97 | 0,94 | 0,95 | 0,53% | - |
| 25.03.2026 | 0,97 | 0,99 | 0,93 | 0,94 | -0,53% | - |
| 24.03.2026 | 1,05 | 1,08 | 0,94 | 0,95 | -10,14% | - |
| 23.03.2026 | 1,07 | 1,12 | 1,05 | 1,06 | -0,47% | - |
| 20.03.2026 | 1,06 | 1,08 | 1,00 | 1,06 | 1,44% | - |
| 19.03.2026 | 1,04 | 1,10 | 0,99 | 1,05 | 3,67% | - |
| 18.03.2026 | 1,07 | 1,10 | 0,91 | 1,01 | -2,61% | - |
| 17.03.2026 | 1,04 | 1,10 | 1,01 | 1,04 | -2,82% | 5.200,00 |
| 16.03.2026 | 1,18 | 1,22 | 1,05 | 1,07 | -7,79% | 5.400,00 |
| 13.03.2026 | 1,40 | 1,60 | 1,05 | 1,16 | -16,61% | 2.600,00 |
| 12.03.2026 | 1,62 | 1,64 | 1,35 | 1,39 | -13,71% | - |
| 11.03.2026 | 1,59 | 1,65 | 1,52 | 1,61 | 2,56% | - |
| 10.03.2026 | 1,66 | 1,68 | 1,54 | 1,57 | -4,28% | - |
| 09.03.2026 | 1,67 | 1,69 | 1,58 | 1,64 | -2,68% | - |
| 06.03.2026 | 1,70 | 1,70 | 1,57 | 1,68 | 0,60% | - |
| 05.03.2026 | 1,70 | 1,73 | 1,61 | 1,67 | -0,30% | - |
| 04.03.2026 | 1,49 | 1,69 | 1,47 | 1,68 | 13,95% | - |
| 03.03.2026 | 1,46 | 1,51 | 1,39 | 1,47 | 2,08% | - |
| 02.03.2026 | 1,36 | 1,48 | 1,34 | 1,44 | 5,88% | - |
| 27.02.2026 | 1,52 | 1,52 | 1,36 | 1,36 | -9,03% | 28,00 |
| 26.02.2026 | 1,54 | 1,57 | 1,45 | 1,50 | -1,97% | - |
| 25.02.2026 | 1,49 | 1,54 | 1,44 | 1,53 | 4,10% | - |
| 24.02.2026 | 1,47 | 1,57 | 1,45 | 1,47 | 0,69% | - |
| 23.02.2026 | 1,53 | 1,55 | 1,44 | 1,46 | -4,28% | - |
| 20.02.2026 | 1,63 | 1,65 | 1,51 | 1,52 | -4,40% | - |
| 19.02.2026 | 1,52 | 1,65 | 1,45 | 1,59 | 5,30% | - |
| 18.02.2026 | 1,48 | 1,52 | 1,42 | 1,51 | 3,78% | - |
| 17.02.2026 | 1,56 | 1,57 | 1,45 | 1,46 | -6,43% | - |
| 16.02.2026 | 1,54 | 1,58 | 1,54 | 1,56 | 1,30% | - |
| 13.02.2026 | 1,55 | 1,61 | 1,52 | 1,54 | -0,97% | - |
| 12.02.2026 | 1,69 | 1,71 | 1,55 | 1,55 | -7,19% | - |
| 11.02.2026 | 1,75 | 1,78 | 1,66 | 1,67 | -3,47% | - |
| 10.02.2026 | 1,85 | 1,86 | 1,73 | 1,73 | -4,95% | - |
| 09.02.2026 | 1,81 | 1,84 | 1,71 | 1,82 | 0,00% | - |
| 06.02.2026 | 1,79 | 1,85 | 1,73 | 1,82 | 3,12% | - |
| 05.02.2026 | 1,85 | 1,87 | 1,77 | 1,77 | -4,08% | - |
| 04.02.2026 | 1,87 | 1,93 | 1,82 | 1,84 | 0,00% | - |
| 03.02.2026 | 1,96 | 1,99 | 1,79 | 1,84 | -6,12% | - |
| 02.02.2026 | 1,80 | 2,01 | 1,80 | 1,96 | 7,99% | - |
| 30.01.2026 | 1,82 | 1,94 | 1,78 | 1,82 | 0,55% | - |
| 29.01.2026 | 1,85 | 1,88 | 1,78 | 1,81 | -1,63% | - |
| 28.01.2026 | 1,89 | 1,91 | 1,82 | 1,84 | -0,27% | - |
| 27.01.2026 | 1,89 | 1,90 | 1,80 | 1,84 | -0,54% | - |
| 26.01.2026 | 1,91 | 1,92 | 1,85 | 1,85 | -1,86% | - |
| 23.01.2026 | 2,02 | 2,04 | 1,89 | 1,89 | -5,51% | - |
| 22.01.2026 | 2,00 | 2,09 | 1,93 | 2,00 | 1,53% | - |
| 21.01.2026 | 1,91 | 1,97 | 1,89 | 1,97 | 4,52% | - |
| 20.01.2026 | 1,97 | 2,00 | 1,88 | 1,88 | -6,47% | - |
| 19.01.2026 | 1,98 | 2,02 | 1,98 | 2,01 | 0,75% | - |
| 16.01.2026 | 2,05 | 2,07 | 1,96 | 2,00 | -0,99% | - |
| 15.01.2026 | 1,99 | 2,09 | 1,96 | 2,02 | 1,00% | - |
| 14.01.2026 | 2,06 | 2,10 | 1,98 | 2,00 | -4,09% | - |
| 13.01.2026 | 2,10 | 2,11 | 2,01 | 2,08 | -0,95% | - |
| 12.01.2026 | 2,12 | 2,15 | 2,03 | 2,10 | -1,87% | - |
| 09.01.2026 | 2,15 | 2,15 | 2,03 | 2,14 | 0,94% | - |
| 08.01.2026 | 2,17 | 2,17 | 2,09 | 2,12 | -0,93% | - |
| 07.01.2026 | 2,04 | 2,14 | 1,99 | 2,14 | 4,39% | - |
| 06.01.2026 | 1,96 | 2,05 | 1,93 | 2,05 | 5,40% | - |
| 05.01.2026 | 1,94 | 1,99 | 1,91 | 1,95 | 0,26% | - |
| 02.01.2026 | 2,05 | 2,09 | 1,92 | 1,94 | -9,35% | - |
| 30.12.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 29.12.2025 | 2,08 | 2,16 | 2,04 | 2,14 | 7,27% | - |
| 23.12.2025 | 2,06 | 2,09 | 1,98 | 2,00 | -4,09% | - |
| 22.12.2025 | 2,04 | 2,12 | 2,02 | 2,08 | 2,97% | - |
| 19.12.2025 | 2,02 | 2,04 | 1,98 | 2,02 | 0,25% | - |
| 18.12.2025 | 2,06 | 2,13 | 2,01 | 2,02 | -2,18% | - |
| 17.12.2025 | 2,11 | 2,14 | 2,02 | 2,06 | 0,00% | - |
| 16.12.2025 | 1,99 | 2,08 | 1,96 | 2,06 | 3,26% | - |
| 15.12.2025 | 2,10 | 2,15 | 1,99 | 2,00 | -5,00% | - |
| 12.12.2025 | 2,18 | 2,23 | 2,08 | 2,10 | -4,55% | - |
| 11.12.2025 | 2,25 | 2,27 | 2,18 | 2,20 | -2,65% | - |
| 10.12.2025 | 2,24 | 2,30 | 2,20 | 2,26 | 0,89% | - |
| 09.12.2025 | 2,28 | 2,31 | 2,21 | 2,24 | -1,75% | - |
| 08.12.2025 | 2,25 | 2,30 | 2,23 | 2,28 | 1,79% | - |
| 05.12.2025 | 2,35 | 2,35 | 2,22 | 2,24 | -3,45% | - |