11,200€
0,90%
Echtzeit-Aktienkurs Healthcare Services Group
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 11,30 | 11,55 | 11,20 | 11,40 | 0,88% | - |
| 14.01.2025 | 11,00 | 11,40 | 11,00 | 11,30 | 0,00% | - |
| 13.01.2025 | 11,05 | 11,40 | 11,05 | 11,30 | 0,89% | - |
| 10.01.2025 | 11,35 | 11,40 | 11,00 | 11,20 | -1,32% | 200,00 |
| 09.01.2025 | 11,40 | 11,40 | 11,35 | 11,35 | -0,87% | - |
| 08.01.2025 | 11,15 | 11,45 | 11,00 | 11,45 | 2,23% | - |
| 07.01.2025 | 11,15 | 11,60 | 11,00 | 11,20 | 0,00% | - |
| 06.01.2025 | 11,00 | 11,45 | 11,00 | 11,20 | -1,75% | - |
| 03.01.2025 | 10,80 | 11,40 | 10,80 | 11,40 | 1,79% | - |
| 02.01.2025 | 11,20 | 11,50 | 11,10 | 11,20 | 2,75% | - |
| 30.12.2024 | 10,95 | 10,95 | 10,85 | 10,90 | -1,36% | - |
| 27.12.2024 | 11,10 | 11,20 | 10,90 | 11,05 | 3,27% | - |
| 23.12.2024 | 10,85 | 11,00 | 10,60 | 10,70 | -1,38% | - |
| 20.12.2024 | 10,70 | 11,60 | 10,70 | 10,85 | -1,81% | - |
| 19.12.2024 | 11,05 | 11,50 | 11,05 | 11,05 | -1,34% | - |
| 18.12.2024 | 10,90 | 11,65 | 10,90 | 11,20 | -0,44% | - |
| 17.12.2024 | 11,70 | 11,85 | 11,20 | 11,25 | -4,66% | - |
| 16.12.2024 | 11,90 | 11,95 | 11,50 | 11,80 | -0,84% | - |
| 13.12.2024 | 12,25 | 12,30 | 11,85 | 11,90 | -3,25% | - |
| 12.12.2024 | 11,80 | 12,40 | 11,80 | 12,30 | 0,82% | - |
| 11.12.2024 | 12,20 | 12,35 | 11,95 | 12,20 | -0,81% | - |
| 10.12.2024 | 11,60 | 12,35 | 11,60 | 12,30 | 3,36% | - |
| 09.12.2024 | 11,40 | 12,00 | 11,40 | 11,90 | 1,71% | - |
| 06.12.2024 | 11,30 | 11,90 | 11,30 | 11,70 | 0,00% | - |
| 05.12.2024 | 11,90 | 11,95 | 11,65 | 11,70 | -2,50% | - |
| 04.12.2024 | 11,85 | 12,10 | 11,80 | 12,00 | 0,84% | - |
| 03.12.2024 | 11,80 | 12,00 | 11,35 | 11,90 | 0,00% | - |
| 02.12.2024 | 11,40 | 11,90 | 11,25 | 11,90 | 7,94% | - |
| 29.11.2024 | 11,70 | 12,00 | 10,78 | 11,03 | -6,17% | - |
| 28.11.2024 | 11,70 | 11,75 | 11,70 | 11,75 | 0,43% | - |
| 27.11.2024 | 11,50 | 11,95 | 11,10 | 11,70 | 0,86% | - |
| 26.11.2024 | 11,25 | 11,60 | 11,20 | 11,60 | 1,75% | - |
| 25.11.2024 | 11,20 | 11,60 | 11,15 | 11,40 | 1,79% | - |
| 22.11.2024 | 10,70 | 11,55 | 10,70 | 11,20 | 1,82% | - |
| 21.11.2024 | 10,75 | 11,20 | 10,65 | 11,00 | 1,85% | - |
| 20.11.2024 | 10,65 | 11,30 | 10,65 | 10,80 | 0,93% | - |
| 19.11.2024 | 10,30 | 11,05 | 10,30 | 10,70 | 0,94% | - |
| 18.11.2024 | 10,95 | 11,20 | 10,55 | 10,60 | -3,20% | - |
| 15.11.2024 | 10,90 | 11,40 | 10,90 | 10,95 | -3,52% | - |
| 14.11.2024 | 11,20 | 11,70 | 11,20 | 11,35 | -1,73% | - |
| 13.11.2024 | 11,60 | 12,00 | 11,50 | 11,55 | -1,28% | - |
| 12.11.2024 | 11,40 | 11,70 | 11,30 | 11,70 | 1,74% | - |
| 11.11.2024 | 11,10 | 11,50 | 11,05 | 11,50 | 3,60% | - |
| 08.11.2024 | 10,60 | 11,15 | 10,60 | 11,10 | 1,83% | - |
| 07.11.2024 | 11,00 | 11,20 | 10,85 | 10,90 | -1,36% | - |
| 06.11.2024 | 10,80 | 11,45 | 10,75 | 11,05 | 6,25% | - |
| 05.11.2024 | 10,18 | 10,50 | 10,15 | 10,40 | 1,46% | - |
| 04.11.2024 | 10,18 | 10,30 | 10,15 | 10,25 | -0,49% | - |
| 01.11.2024 | 9,80 | 10,30 | 9,80 | 10,30 | 0,98% | - |
| 31.10.2024 | 9,90 | 10,23 | 9,90 | 10,20 | 2,77% | - |
| 30.10.2024 | 9,90 | 10,40 | 9,20 | 9,93 | -2,22% | - |
| 29.10.2024 | 9,85 | 10,20 | 9,75 | 10,15 | 1,00% | - |
| 28.10.2024 | 9,95 | 10,20 | 9,65 | 10,05 | 1,01% | - |
| 25.10.2024 | 9,85 | 10,15 | 9,85 | 9,95 | 0,25% | - |
| 24.10.2024 | 9,75 | 10,03 | 9,50 | 9,93 | 1,28% | - |
| 23.10.2024 | 9,45 | 9,80 | 9,08 | 9,80 | 2,89% | - |
| 22.10.2024 | 9,58 | 9,88 | 9,50 | 9,53 | -1,30% | - |
| 21.10.2024 | 9,50 | 9,80 | 9,50 | 9,65 | -1,28% | - |
| 18.10.2024 | 9,60 | 9,93 | 9,60 | 9,78 | -1,51% | - |
| 17.10.2024 | 9,65 | 10,03 | 9,65 | 9,93 | 0,25% | - |
| 16.10.2024 | 9,60 | 10,03 | 9,60 | 9,90 | 0,51% | - |
| 15.10.2024 | 9,53 | 9,93 | 9,30 | 9,85 | 2,60% | - |
| 14.10.2024 | 9,25 | 9,60 | 9,25 | 9,60 | 3,23% | - |
| 11.10.2024 | 8,90 | 9,33 | 8,90 | 9,30 | 1,64% | - |
| 10.10.2024 | 9,15 | 9,20 | 9,03 | 9,15 | -1,08% | - |
| 09.10.2024 | 9,05 | 9,35 | 9,00 | 9,25 | 1,37% | - |
| 08.10.2024 | 8,93 | 9,15 | 8,90 | 9,13 | 1,39% | - |
| 07.10.2024 | 9,10 | 9,10 | 8,90 | 9,00 | -1,64% | - |
| 04.10.2024 | 8,55 | 9,20 | 8,55 | 9,15 | 3,98% | - |
| 03.10.2024 | 9,00 | 9,20 | 8,80 | 8,80 | -4,86% | - |
| 02.10.2024 | 9,35 | 9,55 | 9,15 | 9,25 | -1,86% | - |
| 01.10.2024 | 9,75 | 10,05 | 9,40 | 9,43 | -5,99% | - |
| 30.09.2024 | 9,80 | 10,18 | 9,70 | 10,03 | 1,01% | - |
| 27.09.2024 | 9,85 | 10,28 | 9,80 | 9,93 | 0,00% | - |
| 26.09.2024 | 9,95 | 10,13 | 9,80 | 9,93 | -0,25% | - |
| 25.09.2024 | 9,88 | 10,13 | 9,85 | 9,95 | 0,00% | - |
| 24.09.2024 | 9,80 | 10,13 | 9,63 | 9,95 | 1,02% | - |
| 23.09.2024 | 10,18 | 10,30 | 9,85 | 9,85 | -3,43% | - |
| 20.09.2024 | 10,45 | 10,60 | 10,20 | 10,20 | -3,77% | - |
| 19.09.2024 | 10,55 | 10,75 | 10,20 | 10,60 | 0,95% | - |
| 18.09.2024 | 10,35 | 10,70 | 10,00 | 10,50 | 0,96% | - |
| 17.09.2024 | 9,85 | 10,50 | 9,85 | 10,40 | 2,72% | - |
| 16.09.2024 | 10,00 | 10,15 | 9,85 | 10,13 | 1,00% | - |
| 13.09.2024 | 9,35 | 10,05 | 9,35 | 10,03 | 4,43% | - |
| 12.09.2024 | 9,58 | 9,70 | 9,45 | 9,60 | 0,00% | - |
| 11.09.2024 | 9,60 | 9,68 | 9,40 | 9,60 | -1,54% | - |
| 10.09.2024 | 9,43 | 9,85 | 9,43 | 9,75 | 2,09% | - |
| 09.09.2024 | 9,40 | 9,70 | 9,25 | 9,55 | 1,06% | - |
| 06.09.2024 | 9,60 | 9,80 | 9,40 | 9,45 | -2,58% | - |
| 05.09.2024 | 9,65 | 9,85 | 9,63 | 9,70 | -0,51% | - |
| 04.09.2024 | 9,68 | 9,83 | 9,65 | 9,75 | 0,00% | - |
| 03.09.2024 | 9,55 | 9,93 | 9,55 | 9,75 | -0,26% | - |
| 02.09.2024 | 9,55 | 9,80 | 9,55 | 9,78 | -0,76% | - |
| 30.08.2024 | 9,55 | 9,85 | 9,55 | 9,85 | 2,07% | - |
| 29.08.2024 | 9,45 | 9,90 | 9,45 | 9,65 | -1,03% | - |
| 28.08.2024 | 9,73 | 9,85 | 9,65 | 9,75 | 0,00% | - |
| 27.08.2024 | 9,90 | 9,90 | 9,65 | 9,75 | -1,76% | - |
| 26.08.2024 | 9,50 | 10,03 | 9,50 | 9,93 | 1,79% | - |
| 23.08.2024 | 9,45 | 9,90 | 9,45 | 9,75 | 2,63% | - |
| 22.08.2024 | 9,30 | 9,73 | 9,30 | 9,50 | -1,04% | - |