19,100€
1,60%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 18,85 | 19,10 | 18,70 | 19,10 | 1,60% | - |
| 19.10.2026 | 18,90 | 19,10 | 18,70 | 18,80 | 0,00% | - |
| 16.10.2026 | 19,15 | 19,25 | 18,70 | 18,80 | -1,83% | - |
| 15.10.2026 | 18,75 | 19,35 | 18,70 | 19,15 | 1,59% | - |
| 14.10.2026 | 18,65 | 19,05 | 18,50 | 18,85 | 1,07% | - |
| 13.10.2026 | 18,50 | 18,75 | 18,40 | 18,65 | 0,81% | - |
| 12.10.2026 | 18,45 | 18,65 | 18,25 | 18,50 | 0,54% | - |
| 09.10.2026 | 18,40 | 18,65 | 18,30 | 18,40 | 0,00% | - |
| 08.10.2026 | 18,50 | 18,55 | 18,10 | 18,40 | -1,08% | - |
| 07.10.2026 | 18,80 | 19,10 | 18,55 | 18,60 | -1,06% | - |
| 06.10.2026 | 18,90 | 19,15 | 18,65 | 18,80 | -0,53% | - |
| 05.10.2026 | 18,65 | 19,00 | 18,30 | 18,90 | 2,16% | - |
| 02.10.2026 | 18,35 | 18,65 | 18,30 | 18,50 | 1,09% | - |
| 01.10.2026 | 18,15 | 18,35 | 17,95 | 18,30 | 1,67% | - |
| 30.09.2026 | 18,50 | 18,60 | 17,90 | 18,00 | -2,44% | - |
| 29.09.2026 | 18,25 | 18,50 | 18,25 | 18,45 | 0,82% | - |
| 28.09.2026 | 18,45 | 18,55 | 18,25 | 18,30 | -1,08% | - |
| 25.09.2026 | 18,45 | 18,60 | 18,25 | 18,50 | 0,27% | - |
| 24.09.2026 | 18,60 | 18,85 | 18,30 | 18,45 | -1,34% | - |
| 23.09.2026 | 18,90 | 19,10 | 18,55 | 18,70 | -1,06% | - |
| 22.09.2026 | 18,55 | 18,90 | 18,50 | 18,90 | 1,61% | - |
| 21.09.2026 | 18,80 | 19,15 | 18,55 | 18,60 | -0,53% | - |
| 18.09.2026 | 18,75 | 18,85 | 18,50 | 18,70 | -0,27% | - |
| 17.09.2026 | 19,25 | 19,35 | 18,65 | 18,75 | -1,83% | - |
| 16.09.2026 | 19,05 | 19,40 | 18,85 | 19,10 | 0,79% | - |
| 15.09.2026 | 19,05 | 19,25 | 18,85 | 18,95 | -0,52% | - |
| 14.09.2026 | 19,00 | 19,20 | 18,85 | 19,05 | 0,26% | - |
| 11.09.2026 | 18,85 | 19,15 | 18,80 | 19,00 | 1,60% | - |
| 10.09.2026 | 19,00 | 19,20 | 18,70 | 18,70 | -1,32% | - |
| 09.09.2026 | 18,75 | 19,00 | 18,35 | 18,95 | 1,07% | - |
| 08.09.2026 | 18,60 | 18,95 | 18,45 | 18,75 | 0,27% | - |
| 07.09.2026 | 18,70 | 18,80 | 18,70 | 18,70 | -0,27% | - |
| 04.09.2026 | 18,65 | 18,95 | 18,30 | 18,75 | 0,54% | - |
| 03.09.2026 | 18,80 | 19,10 | 18,65 | 18,65 | -0,80% | - |
| 02.09.2026 | 18,85 | 19,25 | 18,80 | 18,80 | -0,27% | - |
| 01.09.2026 | 18,95 | 19,30 | 18,65 | 18,85 | -0,53% | - |
| 31.08.2026 | 19,35 | 19,45 | 18,75 | 18,95 | -2,07% | - |
| 28.08.2026 | 19,75 | 19,85 | 19,25 | 19,35 | -1,53% | - |
| 27.08.2026 | 19,65 | 19,75 | 19,35 | 19,65 | 0,00% | - |
| 26.08.2026 | 19,65 | 19,80 | 19,45 | 19,65 | 0,00% | - |
| 25.08.2026 | 19,55 | 19,80 | 19,25 | 19,65 | 0,51% | - |
| 24.08.2026 | 19,45 | 19,85 | 19,25 | 19,55 | 0,51% | 2.100,00 |
| 21.08.2026 | 19,65 | 19,95 | 19,25 | 19,45 | -1,02% | 2.050,00 |
| 20.08.2026 | 19,65 | 19,80 | 19,45 | 19,65 | 0,00% | - |
| 19.08.2026 | 18,95 | 20,30 | 18,85 | 19,65 | 3,42% | - |
| 18.08.2026 | 18,60 | 19,20 | 18,55 | 19,00 | 1,88% | - |
| 17.08.2026 | 18,65 | 18,80 | 18,45 | 18,65 | 0,00% | 2.800,00 |
| 14.08.2026 | 18,30 | 18,80 | 18,15 | 18,65 | 1,91% | - |
| 13.08.2026 | 18,05 | 18,60 | 18,00 | 18,30 | 1,67% | - |
| 12.08.2026 | 18,15 | 18,65 | 17,85 | 18,00 | -1,10% | - |
| 11.08.2026 | 18,85 | 19,10 | 18,15 | 18,20 | -5,45% | - |
| 10.08.2026 | 19,75 | 19,80 | 19,25 | 19,25 | -0,26% | 800,00 |
| 07.08.2026 | 19,10 | 19,75 | 19,05 | 19,30 | 0,78% | - |
| 06.08.2026 | 19,80 | 19,85 | 19,15 | 19,15 | -3,04% | 800,00 |
| 05.08.2026 | 20,15 | 20,20 | 19,60 | 19,75 | -1,74% | - |
| 04.08.2026 | 20,40 | 20,80 | 20,10 | 20,10 | -0,99% | - |
| 03.08.2026 | 20,40 | 20,80 | 20,20 | 20,30 | 0,50% | - |
| 31.07.2026 | 20,15 | 20,30 | 19,80 | 20,20 | 1,00% | - |
| 30.07.2026 | 20,40 | 20,60 | 19,90 | 20,00 | -2,44% | - |
| 29.07.2026 | 20,80 | 21,00 | 20,20 | 20,50 | -1,44% | - |
| 28.07.2026 | 20,15 | 21,00 | 19,95 | 20,80 | 3,48% | - |
| 27.07.2026 | 20,05 | 20,50 | 19,95 | 20,10 | 0,25% | - |
| 24.07.2026 | 19,75 | 20,30 | 19,65 | 20,05 | 2,04% | - |
| 23.07.2026 | 20,40 | 20,80 | 19,50 | 19,65 | -3,68% | - |
| 22.07.2026 | 21,80 | 22,10 | 18,75 | 20,40 | -5,99% | - |
| 21.07.2026 | 22,00 | 22,10 | 21,60 | 21,70 | -0,46% | - |
| 20.07.2026 | 22,10 | 22,40 | 21,70 | 21,80 | -1,36% | - |
| 17.07.2026 | 21,70 | 22,10 | 21,60 | 22,10 | 2,31% | - |
| 16.07.2026 | 21,20 | 21,90 | 21,00 | 21,60 | 1,41% | - |
| 15.07.2026 | 21,00 | 21,50 | 21,00 | 21,30 | 2,40% | - |
| 14.07.2026 | 21,10 | 21,20 | 20,50 | 20,80 | -1,42% | - |
| 13.07.2026 | 20,80 | 21,30 | 20,60 | 21,10 | 0,96% | - |
| 10.07.2026 | 21,10 | 21,40 | 20,60 | 20,90 | -0,48% | - |
| 09.07.2026 | 21,00 | 21,20 | 20,80 | 21,00 | 0,00% | - |
| 08.07.2026 | 21,40 | 21,40 | 20,90 | 21,00 | -1,41% | - |
| 07.07.2026 | 21,60 | 21,80 | 21,10 | 21,30 | -0,93% | - |
| 06.07.2026 | 22,50 | 22,50 | 21,40 | 21,50 | -4,02% | - |
| 03.07.2026 | 22,00 | 22,60 | 22,00 | 22,40 | 1,82% | 25.000,00 |
| 02.07.2026 | 22,00 | 22,10 | 21,50 | 22,00 | -0,45% | - |
| 01.07.2026 | 21,40 | 22,50 | 21,20 | 22,10 | 2,79% | - |
| 30.06.2026 | 21,60 | 21,90 | 21,20 | 21,50 | 0,00% | - |
| 29.06.2026 | 21,40 | 21,50 | 21,00 | 21,50 | 0,94% | - |
| 26.06.2026 | 20,70 | 21,50 | 20,60 | 21,30 | 2,90% | - |
| 25.06.2026 | 20,70 | 21,10 | 20,60 | 20,70 | 0,00% | - |
| 24.06.2026 | 19,95 | 20,90 | 19,80 | 20,70 | 4,02% | - |
| 23.06.2026 | 19,65 | 20,10 | 19,50 | 19,90 | 1,02% | - |
| 22.06.2026 | 20,00 | 20,30 | 19,70 | 19,70 | -1,25% | - |
| 19.06.2026 | 20,00 | 20,00 | 19,95 | 19,95 | -0,25% | - |
| 18.06.2026 | 19,55 | 20,10 | 19,50 | 20,00 | 2,83% | - |
| 17.06.2026 | 19,45 | 19,70 | 19,35 | 19,45 | 0,00% | - |
| 16.06.2026 | 19,25 | 19,70 | 19,15 | 19,45 | 0,78% | - |
| 15.06.2026 | 19,45 | 19,55 | 19,20 | 19,30 | -0,26% | - |
| 12.06.2026 | 18,65 | 19,35 | 18,60 | 19,35 | 3,75% | - |
| 11.06.2026 | 18,50 | 18,75 | 18,35 | 18,65 | 0,81% | - |
| 10.06.2026 | 18,45 | 19,00 | 18,15 | 18,50 | 0,27% | - |
| 09.06.2026 | 17,80 | 18,50 | 17,65 | 18,45 | 3,65% | - |
| 08.06.2026 | 17,60 | 18,00 | 17,55 | 17,80 | 1,71% | - |
| 05.06.2026 | 17,60 | 17,95 | 17,45 | 17,50 | 0,00% | - |
| 04.06.2026 | 17,40 | 17,85 | 17,35 | 17,50 | 0,57% | - |
| 03.06.2026 | 17,40 | 17,45 | 17,10 | 17,40 | -0,29% | - |