13,300€
4,72%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 13,10 | 13,50 | 13,00 | 13,45 | 2,67% | - |
| 21.08.2025 | 13,00 | 13,35 | 12,95 | 13,10 | 0,00% | - |
| 20.08.2025 | 13,10 | 13,45 | 12,95 | 13,10 | -0,76% | - |
| 19.08.2025 | 13,10 | 13,55 | 13,05 | 13,20 | 0,76% | - |
| 18.08.2025 | 12,75 | 13,20 | 12,75 | 13,10 | 1,95% | - |
| 15.08.2025 | 12,95 | 13,00 | 12,70 | 12,85 | -0,39% | - |
| 14.08.2025 | 12,90 | 13,25 | 12,75 | 12,90 | -0,77% | - |
| 13.08.2025 | 12,60 | 13,05 | 12,25 | 13,00 | 2,36% | - |
| 12.08.2025 | 12,45 | 12,75 | 12,35 | 12,70 | 1,60% | - |
| 11.08.2025 | 12,35 | 12,60 | 12,05 | 12,50 | 1,63% | - |
| 08.08.2025 | 11,85 | 12,30 | 11,80 | 12,30 | 4,24% | - |
| 07.08.2025 | 11,95 | 12,15 | 11,80 | 11,80 | -1,67% | - |
| 06.08.2025 | 12,10 | 12,15 | 11,90 | 12,00 | -0,83% | - |
| 05.08.2025 | 11,90 | 12,25 | 11,80 | 12,10 | 1,68% | - |
| 04.08.2025 | 11,25 | 11,90 | 11,25 | 11,90 | 5,31% | - |
| 01.08.2025 | 11,20 | 11,50 | 11,10 | 11,30 | -0,88% | - |
| 31.07.2025 | 11,55 | 11,85 | 11,40 | 11,40 | -2,56% | - |
| 30.07.2025 | 11,45 | 11,80 | 11,40 | 11,70 | 1,74% | - |
| 29.07.2025 | 11,65 | 11,90 | 11,50 | 11,50 | 0,88% | - |
| 28.07.2025 | 11,25 | 11,50 | 11,25 | 11,40 | 0,88% | - |
| 25.07.2025 | 11,65 | 11,70 | 11,20 | 11,30 | -2,59% | - |
| 24.07.2025 | 12,30 | 12,40 | 11,50 | 11,60 | -7,20% | - |
| 23.07.2025 | 11,15 | 13,15 | 11,05 | 12,50 | 12,61% | - |
| 22.07.2025 | 10,85 | 11,20 | 10,75 | 11,10 | 1,83% | - |
| 21.07.2025 | 10,85 | 11,25 | 10,80 | 10,90 | 0,00% | - |
| 18.07.2025 | 11,10 | 11,35 | 10,90 | 10,90 | -2,68% | - |
| 17.07.2025 | 11,30 | 11,55 | 11,20 | 11,20 | -1,32% | - |
| 16.07.2025 | 11,20 | 11,60 | 11,10 | 11,35 | 0,44% | - |
| 15.07.2025 | 11,50 | 11,65 | 11,20 | 11,30 | 0,89% | - |
| 14.07.2025 | 11,40 | 11,90 | 11,20 | 11,20 | -3,45% | - |
| 11.07.2025 | 11,70 | 12,00 | 11,40 | 11,60 | -1,69% | - |
| 10.07.2025 | 12,35 | 12,65 | 11,00 | 11,80 | -5,60% | - |
| 09.07.2025 | 12,45 | 12,90 | 12,30 | 12,50 | 0,00% | - |
| 08.07.2025 | 12,50 | 13,00 | 12,45 | 12,50 | -0,79% | - |
| 07.07.2025 | 12,85 | 13,10 | 12,60 | 12,60 | -0,40% | - |
| 04.07.2025 | 12,65 | 12,70 | 12,60 | 12,65 | -1,94% | - |
| 03.07.2025 | 12,65 | 12,90 | 12,50 | 12,90 | 1,98% | - |
| 02.07.2025 | 13,20 | 13,45 | 12,60 | 12,65 | -3,80% | - |
| 01.07.2025 | 12,70 | 13,35 | 12,45 | 13,15 | 2,73% | - |
| 30.06.2025 | 12,80 | 12,95 | 12,60 | 12,80 | 0,39% | - |
| 27.06.2025 | 12,40 | 12,90 | 12,40 | 12,75 | 0,39% | - |
| 26.06.2025 | 12,50 | 12,85 | 12,45 | 12,70 | 0,79% | - |
| 25.06.2025 | 12,10 | 12,65 | 12,10 | 12,60 | 0,80% | - |
| 24.06.2025 | 12,30 | 12,50 | 12,25 | 12,50 | 0,81% | - |
| 23.06.2025 | 12,35 | 12,70 | 12,20 | 12,40 | -0,80% | - |
| 20.06.2025 | 12,10 | 12,75 | 12,10 | 12,50 | 1,63% | - |
| 19.06.2025 | 12,20 | 12,50 | 12,20 | 12,30 | -2,38% | - |
| 18.06.2025 | 12,50 | 12,90 | 12,45 | 12,60 | 0,00% | - |
| 17.06.2025 | 12,80 | 13,00 | 12,60 | 12,60 | -2,33% | - |
| 16.06.2025 | 12,60 | 13,20 | 12,60 | 12,90 | 1,57% | - |
| 13.06.2025 | 12,50 | 12,80 | 12,50 | 12,70 | -0,78% | 3.000,00 |
| 12.06.2025 | 12,70 | 12,85 | 12,50 | 12,80 | -0,78% | - |
| 11.06.2025 | 12,70 | 12,95 | 12,55 | 12,90 | 1,18% | - |
| 10.06.2025 | 12,75 | 12,90 | 12,70 | 12,75 | -0,39% | - |
| 09.06.2025 | 12,60 | 12,85 | 12,55 | 12,80 | 0,79% | - |
| 06.06.2025 | 12,30 | 12,90 | 12,30 | 12,70 | 2,42% | - |
| 05.06.2025 | 12,10 | 12,70 | 12,10 | 12,40 | -0,80% | - |
| 04.06.2025 | 12,35 | 12,60 | 12,25 | 12,50 | 0,81% | - |
| 03.06.2025 | 12,10 | 12,50 | 12,10 | 12,40 | 1,64% | - |
| 02.06.2025 | 12,20 | 12,35 | 12,05 | 12,20 | -1,61% | - |
| 30.05.2025 | 12,40 | 12,50 | 12,35 | 12,40 | -0,40% | - |
| 29.05.2025 | 12,65 | 12,65 | 12,30 | 12,45 | 0,40% | - |
| 28.05.2025 | 12,50 | 12,85 | 12,40 | 12,40 | -1,59% | - |
| 27.05.2025 | 12,20 | 12,80 | 12,20 | 12,60 | 0,80% | - |
| 26.05.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 0,00% | - |
| 23.05.2025 | 12,50 | 12,75 | 12,25 | 12,50 | -1,57% | - |
| 22.05.2025 | 12,40 | 12,90 | 12,40 | 12,70 | -0,78% | - |
| 21.05.2025 | 12,60 | 13,15 | 12,60 | 12,80 | -2,29% | - |
| 20.05.2025 | 12,60 | 13,50 | 12,60 | 13,10 | 0,38% | - |
| 19.05.2025 | 12,70 | 13,10 | 12,60 | 13,05 | -1,88% | - |
| 16.05.2025 | 12,80 | 13,30 | 12,75 | 13,30 | 3,10% | - |
| 15.05.2025 | 12,70 | 12,95 | 12,45 | 12,90 | 0,78% | - |
| 14.05.2025 | 12,90 | 12,90 | 12,70 | 12,80 | -1,54% | - |
| 13.05.2025 | 12,90 | 13,20 | 12,90 | 13,00 | -0,76% | - |
| 12.05.2025 | 12,50 | 13,30 | 12,50 | 13,10 | 3,15% | - |
| 09.05.2025 | 12,70 | 12,85 | 12,50 | 12,70 | -0,78% | - |
| 08.05.2025 | 12,40 | 13,10 | 12,40 | 12,80 | 0,79% | - |
| 07.05.2025 | 12,60 | 12,85 | 12,55 | 12,70 | 0,40% | - |
| 06.05.2025 | 12,75 | 12,95 | 12,60 | 12,65 | -1,94% | - |
| 05.05.2025 | 12,60 | 13,10 | 12,55 | 12,90 | -1,53% | - |
| 02.05.2025 | 12,80 | 13,10 | 12,70 | 13,10 | 4,38% | - |
| 30.04.2025 | 12,50 | 12,60 | 12,05 | 12,55 | 2,03% | - |
| 29.04.2025 | 12,00 | 12,45 | 11,70 | 12,30 | 1,65% | - |
| 28.04.2025 | 11,90 | 12,20 | 11,80 | 12,10 | 0,83% | - |
| 25.04.2025 | 11,85 | 12,00 | 11,60 | 12,00 | 0,84% | 48,00 |
| 24.04.2025 | 10,65 | 11,90 | 10,50 | 11,90 | 10,70% | - |
| 23.04.2025 | 8,15 | 10,80 | 8,15 | 10,75 | 30,70% | - |
| 22.04.2025 | 8,13 | 8,33 | 8,13 | 8,23 | -0,30% | - |
| 17.04.2025 | 8,40 | 8,50 | 8,25 | 8,25 | -1,49% | - |
| 16.04.2025 | 8,20 | 8,75 | 8,20 | 8,38 | -2,05% | - |
| 15.04.2025 | 8,55 | 8,78 | 8,48 | 8,55 | -0,87% | - |
| 14.04.2025 | 8,35 | 8,95 | 8,35 | 8,63 | 0,00% | - |
| 11.04.2025 | 8,70 | 8,78 | 8,40 | 8,63 | -1,15% | - |
| 10.04.2025 | 9,05 | 9,08 | 8,58 | 8,73 | -5,16% | - |
| 09.04.2025 | 8,55 | 9,45 | 8,48 | 9,20 | 4,55% | - |
| 08.04.2025 | 9,05 | 9,65 | 8,68 | 8,80 | -3,03% | - |
| 07.04.2025 | 8,90 | 9,25 | 8,73 | 9,08 | -1,36% | 12,00 |
| 04.04.2025 | 9,05 | 9,25 | 8,65 | 9,20 | 0,27% | - |
| 03.04.2025 | 8,93 | 9,25 | 8,73 | 9,18 | -2,39% | - |
| 02.04.2025 | 9,25 | 9,68 | 9,15 | 9,40 | 0,80% | - |