16,100€
1,26%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,65 | 16,65 | 16,00 | 16,10 | -3,30% | - |
| 26.03.2026 | 17,15 | 17,15 | 16,45 | 16,65 | -0,89% | 61.100,00 |
| 25.03.2026 | 16,75 | 17,10 | 16,70 | 16,80 | 0,30% | - |
| 24.03.2026 | 16,85 | 17,00 | 16,55 | 16,75 | -1,18% | - |
| 23.03.2026 | 16,25 | 17,10 | 16,25 | 16,95 | 3,67% | - |
| 20.03.2026 | 16,55 | 17,00 | 16,25 | 16,35 | 0,31% | - |
| 19.03.2026 | 17,05 | 17,35 | 16,30 | 16,30 | -4,12% | - |
| 18.03.2026 | 17,35 | 17,45 | 16,90 | 17,00 | -2,02% | - |
| 17.03.2026 | 17,45 | 18,00 | 17,20 | 17,35 | -1,14% | - |
| 16.03.2026 | 17,20 | 17,70 | 17,10 | 17,55 | 2,63% | - |
| 13.03.2026 | 16,95 | 17,25 | 16,55 | 17,10 | 1,18% | - |
| 12.03.2026 | 17,15 | 17,40 | 16,85 | 16,90 | -2,31% | - |
| 11.03.2026 | 17,40 | 17,50 | 17,00 | 17,30 | -0,29% | - |
| 10.03.2026 | 17,75 | 17,85 | 17,30 | 17,35 | -2,25% | - |
| 09.03.2026 | 17,60 | 17,85 | 17,15 | 17,75 | -0,28% | - |
| 06.03.2026 | 18,10 | 18,15 | 17,45 | 17,80 | -1,39% | - |
| 05.03.2026 | 18,30 | 18,50 | 17,95 | 18,05 | -1,37% | - |
| 04.03.2026 | 18,25 | 18,60 | 18,15 | 18,30 | -0,27% | - |
| 03.03.2026 | 18,90 | 19,15 | 18,05 | 18,35 | -3,67% | - |
| 02.03.2026 | 18,15 | 19,15 | 18,05 | 19,05 | 3,53% | - |
| 27.02.2026 | 18,35 | 18,45 | 18,15 | 18,40 | 0,55% | - |
| 26.02.2026 | 18,20 | 18,55 | 18,10 | 18,30 | 0,27% | - |
| 25.02.2026 | 18,15 | 18,40 | 17,95 | 18,25 | 0,27% | - |
| 24.02.2026 | 17,70 | 18,20 | 17,65 | 18,20 | 3,12% | - |
| 23.02.2026 | 17,40 | 17,70 | 17,15 | 17,65 | 0,86% | - |
| 20.02.2026 | 17,20 | 17,90 | 17,20 | 17,50 | 1,74% | - |
| 19.02.2026 | 17,20 | 17,55 | 17,05 | 17,20 | 0,00% | 15.500,00 |
| 18.02.2026 | 17,70 | 18,00 | 16,85 | 17,20 | -2,55% | - |
| 17.02.2026 | 18,40 | 18,55 | 17,25 | 17,65 | -4,08% | - |
| 16.02.2026 | 18,25 | 18,45 | 18,15 | 18,40 | 1,10% | 5.270,00 |
| 13.02.2026 | 17,95 | 18,20 | 17,65 | 18,20 | -4,71% | - |
| 12.02.2026 | 18,85 | 19,25 | 17,65 | 19,10 | 1,87% | 610,00 |
| 11.02.2026 | 16,20 | 18,95 | 16,15 | 18,75 | 16,10% | 6.430,00 |
| 10.02.2026 | 15,90 | 16,30 | 15,85 | 16,15 | 1,25% | - |
| 09.02.2026 | 16,40 | 16,55 | 15,90 | 15,95 | -2,15% | - |
| 06.02.2026 | 16,50 | 16,80 | 16,30 | 16,30 | -0,61% | - |
| 05.02.2026 | 16,35 | 16,70 | 16,25 | 16,40 | -0,30% | - |
| 04.02.2026 | 16,30 | 16,50 | 16,10 | 16,45 | 1,54% | - |
| 03.02.2026 | 16,30 | 16,40 | 16,00 | 16,20 | 0,00% | - |
| 02.02.2026 | 15,70 | 16,50 | 15,70 | 16,20 | 1,89% | - |
| 30.01.2026 | 15,50 | 16,10 | 15,45 | 15,90 | 2,58% | - |
| 29.01.2026 | 15,50 | 15,90 | 15,45 | 15,50 | -0,32% | - |
| 28.01.2026 | 15,55 | 15,75 | 15,50 | 15,55 | 0,32% | - |
| 27.01.2026 | 16,05 | 16,20 | 15,40 | 15,50 | -3,73% | - |
| 26.01.2026 | 15,90 | 16,15 | 15,85 | 16,10 | 1,26% | - |
| 23.01.2026 | 16,20 | 16,40 | 15,90 | 15,90 | -0,62% | - |
| 22.01.2026 | 16,30 | 16,45 | 16,00 | 16,00 | -0,62% | - |
| 21.01.2026 | 16,10 | 16,30 | 15,95 | 16,10 | 0,31% | - |
| 20.01.2026 | 16,25 | 16,55 | 16,00 | 16,05 | -1,53% | - |
| 19.01.2026 | 16,30 | 16,40 | 16,25 | 16,30 | -1,21% | - |
| 16.01.2026 | 16,70 | 16,75 | 16,45 | 16,50 | -0,90% | - |
| 15.01.2026 | 16,10 | 16,70 | 16,10 | 16,65 | 2,78% | - |
| 14.01.2026 | 16,50 | 16,60 | 16,05 | 16,20 | -2,11% | - |
| 13.01.2026 | 16,70 | 16,85 | 16,40 | 16,55 | -0,60% | - |
| 12.01.2026 | 16,50 | 16,80 | 16,35 | 16,65 | 0,91% | - |
| 09.01.2026 | 16,40 | 16,70 | 16,30 | 16,50 | 0,30% | - |
| 08.01.2026 | 16,40 | 16,70 | 16,20 | 16,45 | 0,30% | - |
| 07.01.2026 | 16,10 | 16,70 | 16,00 | 16,40 | 2,50% | - |
| 06.01.2026 | 15,40 | 16,15 | 15,30 | 16,00 | 3,90% | 20.579,00 |
| 05.01.2026 | 14,75 | 15,60 | 14,75 | 15,40 | -5,52% | - |
| 02.01.2026 | 16,30 | 16,60 | 14,40 | 16,30 | -0,61% | - |
| 30.12.2025 | 16,75 | 17,00 | 16,40 | 16,40 | -2,09% | - |
| 29.12.2025 | 16,65 | 16,85 | 16,45 | 16,75 | 1,52% | - |
| 23.12.2025 | 16,70 | 16,90 | 16,35 | 16,50 | -0,60% | - |
| 22.12.2025 | 16,70 | 17,15 | 16,60 | 16,60 | 1,53% | - |
| 17.12.2025 | 16,15 | 16,50 | 16,15 | 16,35 | -1,51% | - |
| 16.12.2025 | 16,40 | 16,80 | 16,35 | 16,60 | 2,15% | - |
| 15.12.2025 | 16,40 | 16,85 | 16,20 | 16,25 | -1,22% | - |
| 12.12.2025 | 16,60 | 16,90 | 16,30 | 16,45 | 3,79% | - |
| 10.12.2025 | 15,70 | 16,15 | 15,25 | 15,85 | 1,60% | - |
| 09.12.2025 | 15,40 | 15,85 | 15,40 | 15,60 | -1,27% | - |
| 05.12.2025 | 15,95 | 16,25 | 15,80 | 15,80 | -2,47% | - |
| 04.12.2025 | 16,00 | 16,25 | 15,95 | 16,20 | 2,53% | - |
| 03.12.2025 | 16,05 | 16,30 | 15,80 | 15,80 | -1,25% | - |
| 02.12.2025 | 16,35 | 16,40 | 16,00 | 16,00 | 0,00% | - |
| 01.12.2025 | 16,10 | 16,45 | 15,85 | 16,00 | 0,63% | - |
| 28.11.2025 | 16,25 | 16,55 | 14,10 | 15,90 | -1,85% | - |
| 26.11.2025 | 16,20 | 16,60 | 16,15 | 16,20 | 0,00% | - |
| 25.11.2025 | 16,10 | 16,55 | 16,05 | 16,20 | 2,53% | - |
| 24.11.2025 | 15,55 | 16,25 | 15,30 | 15,80 | 1,61% | - |
| 21.11.2025 | 14,90 | 15,65 | 14,90 | 15,55 | 2,98% | - |
| 20.11.2025 | 15,10 | 15,65 | 15,00 | 15,10 | 1,68% | - |
| 19.11.2025 | 14,90 | 15,65 | 14,85 | 14,85 | 0,68% | - |
| 18.11.2025 | 14,65 | 14,85 | 14,55 | 14,75 | -1,01% | - |
| 17.11.2025 | 15,00 | 15,75 | 14,85 | 14,90 | 1,36% | - |
| 14.11.2025 | 14,85 | 15,55 | 14,70 | 14,70 | -2,00% | - |
| 13.11.2025 | 15,20 | 15,65 | 14,90 | 15,00 | 0,00% | - |
| 12.11.2025 | 15,20 | 15,80 | 15,00 | 15,00 | -0,66% | - |
| 11.11.2025 | 15,10 | 15,70 | 15,05 | 15,10 | 0,67% | - |
| 10.11.2025 | 15,00 | 15,95 | 14,85 | 15,00 | 0,67% | - |
| 06.11.2025 | 15,50 | 15,75 | 14,90 | 14,90 | -3,87% | - |
| 05.11.2025 | 15,60 | 16,35 | 15,40 | 15,50 | 0,65% | - |
| 04.11.2025 | 15,40 | 16,25 | 15,25 | 15,40 | 1,99% | - |
| 03.11.2025 | 15,35 | 15,65 | 15,10 | 15,10 | -0,66% | - |
| 31.10.2025 | 15,75 | 16,20 | 15,20 | 15,20 | -4,10% | - |
| 30.10.2025 | 16,25 | 16,30 | 15,55 | 15,85 | -1,55% | - |
| 28.10.2025 | 16,20 | 16,55 | 16,00 | 16,10 | 1,26% | - |
| 27.10.2025 | 15,75 | 16,45 | 15,25 | 15,90 | -0,62% | 204,00 |
| 23.10.2025 | 16,15 | 17,00 | 15,80 | 16,00 | 0,00% | - |
| 22.10.2025 | 14,15 | 22,50 | 14,15 | 16,00 | 12,68% | - |