1,230€
-4,65%
Echtzeit-Aktienkurs Health Catalyst
Bid:
Ask:
Aktienkurse zur Health Catalyst Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,29 | 1,36 | 1,21 | 1,23 | -4,65% | - |
| 11.11.2026 | 1,35 | 1,35 | 1,25 | 1,29 | 0,00% | - |
| 10.11.2026 | 1,35 | 1,37 | 1,22 | 1,29 | -0,77% | - |
| 09.11.2026 | 1,33 | 1,43 | 1,28 | 1,30 | -1,14% | - |
| 06.11.2026 | 1,36 | 1,39 | 1,27 | 1,32 | -2,59% | - |
| 05.11.2026 | 1,42 | 1,44 | 1,29 | 1,35 | -5,26% | - |
| 04.11.2026 | 1,30 | 1,44 | 1,30 | 1,43 | 10,04% | 162,00 |
| 03.11.2026 | 1,43 | 1,45 | 1,29 | 1,30 | -8,80% | - |
| 02.11.2026 | 1,58 | 1,61 | 1,41 | 1,42 | -6,27% | - |
| 30.10.2026 | 1,59 | 1,67 | 1,49 | 1,52 | -4,72% | - |
| 29.10.2026 | 1,61 | 1,66 | 1,58 | 1,59 | -0,62% | - |
| 28.10.2026 | 1,44 | 1,65 | 1,44 | 1,60 | 13,07% | - |
| 27.10.2026 | 1,48 | 1,50 | 1,41 | 1,42 | -3,41% | 14,00 |
| 26.10.2026 | 1,54 | 1,54 | 1,46 | 1,47 | -3,30% | - |
| 23.10.2026 | 1,58 | 1,59 | 1,51 | 1,52 | -2,57% | - |
| 22.10.2026 | 1,52 | 1,60 | 1,52 | 1,56 | 0,00% | - |
| 21.10.2026 | 1,57 | 1,60 | 1,50 | 1,56 | -1,27% | 45,00 |
| 20.10.2026 | 1,55 | 1,58 | 1,51 | 1,58 | 2,61% | - |
| 19.10.2026 | 1,59 | 1,60 | 1,50 | 1,54 | -0,65% | - |
| 16.10.2026 | 1,64 | 1,64 | 1,53 | 1,55 | -3,74% | - |
| 15.10.2026 | 1,60 | 1,62 | 1,56 | 1,61 | 2,88% | - |
| 14.10.2026 | 1,58 | 1,60 | 1,53 | 1,56 | 0,65% | - |
| 13.10.2026 | 1,58 | 1,59 | 1,49 | 1,55 | -2,52% | 27,00 |
| 12.10.2026 | 1,61 | 1,64 | 1,54 | 1,59 | 0,63% | - |
| 09.10.2026 | 1,58 | 1,60 | 1,53 | 1,58 | 1,61% | - |
| 08.10.2026 | 1,60 | 1,60 | 1,52 | 1,56 | 0,65% | - |
| 07.10.2026 | 1,58 | 1,60 | 1,55 | 1,55 | -0,96% | - |
| 06.10.2026 | 1,59 | 1,61 | 1,56 | 1,56 | -0,32% | - |
| 05.10.2026 | 1,57 | 1,60 | 1,55 | 1,57 | 1,62% | - |
| 02.10.2026 | 1,55 | 1,57 | 1,50 | 1,54 | 1,32% | - |
| 01.10.2026 | 1,57 | 1,58 | 1,49 | 1,52 | -0,98% | - |
| 30.09.2026 | 1,56 | 1,58 | 1,52 | 1,54 | -0,97% | - |
| 29.09.2026 | 1,57 | 1,59 | 1,50 | 1,55 | 0,00% | - |
| 28.09.2026 | 1,54 | 1,56 | 1,50 | 1,55 | 1,31% | 26,00 |
| 25.09.2026 | 1,55 | 1,55 | 1,52 | 1,53 | -0,97% | - |
| 24.09.2026 | 1,53 | 1,59 | 1,50 | 1,55 | 1,31% | - |
| 23.09.2026 | 1,67 | 1,67 | 1,52 | 1,53 | -7,29% | - |
| 22.09.2026 | 1,60 | 1,65 | 1,55 | 1,65 | 3,79% | - |
| 21.09.2026 | 1,58 | 1,59 | 1,54 | 1,59 | 2,59% | 81,00 |
| 18.09.2026 | 1,57 | 1,61 | 1,51 | 1,55 | -0,96% | - |
| 17.09.2026 | 1,59 | 1,61 | 1,54 | 1,56 | -4,00% | - |
| 16.09.2026 | 1,51 | 1,63 | 1,47 | 1,63 | 8,70% | - |
| 15.09.2026 | 1,60 | 1,61 | 1,48 | 1,50 | -5,38% | - |
| 14.09.2026 | 1,48 | 1,59 | 1,46 | 1,58 | 7,48% | - |
| 11.09.2026 | 1,52 | 1,55 | 1,46 | 1,47 | -1,67% | - |
| 10.09.2026 | 1,52 | 1,54 | 1,39 | 1,50 | -0,33% | - |
| 09.09.2026 | 1,48 | 1,52 | 1,42 | 1,50 | 2,39% | - |
| 08.09.2026 | 1,47 | 1,51 | 1,39 | 1,47 | -1,01% | - |
| 07.09.2026 | 1,47 | 1,49 | 1,47 | 1,48 | 0,68% | - |
| 04.09.2026 | 1,48 | 1,51 | 1,44 | 1,47 | -0,34% | - |
| 03.09.2026 | 1,48 | 1,51 | 1,43 | 1,48 | 0,68% | - |
| 02.09.2026 | 1,51 | 1,51 | 1,44 | 1,47 | -1,68% | - |
| 01.09.2026 | 1,44 | 1,51 | 1,39 | 1,49 | 4,56% | - |
| 31.08.2026 | 1,39 | 1,43 | 1,33 | 1,43 | 3,64% | - |
| 28.08.2026 | 1,39 | 1,41 | 1,36 | 1,38 | 0,00% | - |
| 27.08.2026 | 1,40 | 1,42 | 1,37 | 1,38 | -1,79% | 26,00 |
| 26.08.2026 | 1,36 | 1,40 | 1,34 | 1,40 | 3,32% | - |
| 25.08.2026 | 1,40 | 1,41 | 1,33 | 1,36 | -0,73% | - |
| 24.08.2026 | 1,33 | 1,42 | 1,32 | 1,37 | 0,74% | - |
| 21.08.2026 | 1,43 | 1,44 | 1,31 | 1,36 | -3,21% | - |
| 20.08.2026 | 1,49 | 1,49 | 1,39 | 1,40 | -4,11% | - |
| 19.08.2026 | 1,50 | 1,54 | 1,45 | 1,46 | 6,96% | - |
| 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% | - |