24,500€
-0,81%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.06.2025 | 24,20 | 24,70 | 23,90 | 24,60 | -0,40% | - |
30.05.2025 | 24,70 | 24,90 | 24,10 | 24,70 | 0,41% | - |
29.05.2025 | 25,00 | 25,40 | 24,50 | 24,60 | -1,20% | - |
28.05.2025 | 24,60 | 24,90 | 24,40 | 24,90 | 1,22% | - |
27.05.2025 | 24,00 | 24,80 | 24,00 | 24,60 | 1,23% | - |
26.05.2025 | 24,10 | 24,30 | 24,10 | 24,30 | 0,83% | - |
23.05.2025 | 24,50 | 24,70 | 24,10 | 24,10 | -2,43% | - |
22.05.2025 | 24,90 | 25,60 | 24,50 | 24,70 | -1,20% | - |
21.05.2025 | 25,20 | 25,60 | 24,50 | 25,00 | -1,57% | - |
20.05.2025 | 25,90 | 25,90 | 25,30 | 25,40 | -1,55% | - |
19.05.2025 | 25,30 | 26,00 | 24,50 | 25,80 | 0,78% | - |
16.05.2025 | 24,60 | 25,70 | 24,50 | 25,60 | 3,64% | - |
15.05.2025 | 24,10 | 25,00 | 24,00 | 24,70 | 2,07% | - |
14.05.2025 | 24,50 | 24,60 | 23,80 | 24,20 | -1,22% | - |
13.05.2025 | 24,70 | 25,10 | 24,40 | 24,50 | -1,21% | - |
12.05.2025 | 24,80 | 25,80 | 24,50 | 24,80 | 0,00% | - |
09.05.2025 | 24,00 | 25,60 | 24,00 | 24,80 | 2,48% | - |
08.05.2025 | 23,90 | 24,70 | 23,90 | 24,20 | 4,31% | - |
07.05.2025 | 23,40 | 25,40 | 22,70 | 23,20 | -1,69% | - |
06.05.2025 | 29,40 | 29,40 | 23,10 | 23,60 | -19,73% | - |
05.05.2025 | 29,90 | 30,00 | 29,40 | 29,40 | -2,33% | - |
02.05.2025 | 29,50 | 30,20 | 29,40 | 30,10 | 1,69% | - |
30.04.2025 | 29,90 | 29,90 | 29,20 | 29,60 | -0,67% | - |
29.04.2025 | 29,10 | 29,90 | 28,90 | 29,80 | 2,76% | - |
28.04.2025 | 28,80 | 29,60 | 28,80 | 29,00 | -1,02% | - |
25.04.2025 | 29,00 | 29,40 | 28,60 | 29,30 | 0,34% | - |
24.04.2025 | 28,60 | 29,30 | 28,30 | 29,20 | 1,39% | - |
23.04.2025 | 28,60 | 29,10 | 28,50 | 28,80 | 2,13% | - |
22.04.2025 | 27,20 | 28,50 | 27,20 | 28,20 | -0,70% | - |
17.04.2025 | 28,40 | 28,90 | 28,30 | 28,40 | -0,70% | - |
16.04.2025 | 28,50 | 28,90 | 28,20 | 28,60 | -1,38% | - |
15.04.2025 | 28,50 | 29,10 | 28,40 | 29,00 | 1,40% | - |
14.04.2025 | 28,40 | 28,90 | 28,20 | 28,60 | 0,70% | - |
11.04.2025 | 28,10 | 28,60 | 27,10 | 28,40 | 1,79% | - |
10.04.2025 | 29,00 | 29,10 | 27,40 | 27,90 | -4,45% | - |
09.04.2025 | 27,50 | 29,60 | 27,30 | 29,20 | 3,55% | - |
08.04.2025 | 28,30 | 29,10 | 27,80 | 28,20 | 0,36% | - |
07.04.2025 | 27,70 | 28,90 | 27,20 | 28,10 | -1,75% | - |
04.04.2025 | 28,70 | 28,80 | 27,90 | 28,60 | -1,04% | - |
03.04.2025 | 28,90 | 29,30 | 28,00 | 28,90 | -3,67% | - |
02.04.2025 | 29,90 | 30,00 | 29,20 | 30,00 | 0,33% | - |
01.04.2025 | 29,70 | 30,10 | 29,40 | 29,90 | 0,34% | - |
31.03.2025 | 29,50 | 29,90 | 28,80 | 29,80 | 1,02% | - |
28.03.2025 | 29,70 | 30,60 | 28,10 | 29,50 | -3,59% | - |
27.03.2025 | 29,70 | 30,60 | 28,90 | 30,60 | 4,08% | - |
26.03.2025 | 29,60 | 30,40 | 28,30 | 29,40 | 0,34% | - |
25.03.2025 | 29,20 | 30,80 | 29,10 | 29,30 | 0,00% | - |
24.03.2025 | 29,20 | 30,60 | 28,80 | 29,30 | 0,34% | - |
21.03.2025 | 29,30 | 29,70 | 28,60 | 29,20 | -0,68% | - |
20.03.2025 | 28,60 | 30,50 | 27,80 | 29,40 | 5,38% | - |
19.03.2025 | 28,80 | 29,30 | 27,90 | 27,90 | -7,31% | - |
18.03.2025 | 28,00 | 30,10 | 28,00 | 30,10 | 6,36% | - |
17.03.2025 | 28,00 | 29,90 | 27,80 | 28,30 | -0,70% | - |
14.03.2025 | 28,40 | 29,10 | 27,60 | 28,50 | -0,35% | - |
13.03.2025 | 29,00 | 30,10 | 27,70 | 28,60 | -1,38% | - |
12.03.2025 | 28,60 | 30,30 | 28,00 | 29,00 | 3,20% | - |
11.03.2025 | 29,10 | 29,70 | 27,80 | 28,10 | -3,77% | - |
10.03.2025 | 30,00 | 30,50 | 28,00 | 29,20 | -3,31% | - |
07.03.2025 | 30,00 | 30,50 | 29,90 | 30,20 | -1,31% | - |
06.03.2025 | 30,80 | 31,20 | 30,40 | 30,60 | -0,65% | - |
05.03.2025 | 31,40 | 31,80 | 30,40 | 30,80 | -2,84% | - |
04.03.2025 | 31,60 | 32,10 | 31,20 | 31,70 | -0,63% | - |
03.03.2025 | 32,50 | 32,60 | 30,20 | 31,90 | -2,15% | - |
28.02.2025 | 32,00 | 32,70 | 30,60 | 32,60 | 1,88% | - |
27.02.2025 | 31,30 | 32,00 | 30,10 | 32,00 | 3,23% | - |
26.02.2025 | 30,90 | 31,20 | 30,30 | 31,00 | 0,65% | - |
25.02.2025 | 30,90 | 31,50 | 29,10 | 30,80 | -0,65% | - |
24.02.2025 | 31,40 | 31,80 | 30,80 | 31,00 | -1,27% | - |
21.02.2025 | 32,00 | 32,30 | 31,20 | 31,40 | -1,57% | - |
20.02.2025 | 32,40 | 32,40 | 31,80 | 31,90 | -1,85% | - |
19.02.2025 | 32,20 | 32,70 | 32,10 | 32,50 | 0,00% | - |
18.02.2025 | 32,20 | 32,70 | 32,00 | 32,50 | 0,31% | - |
17.02.2025 | 32,00 | 32,50 | 32,00 | 32,40 | 0,00% | - |
14.02.2025 | 32,50 | 32,60 | 31,80 | 32,40 | 0,00% | - |
13.02.2025 | 31,90 | 32,90 | 31,80 | 32,40 | 1,25% | - |
12.02.2025 | 32,80 | 32,80 | 32,00 | 32,00 | -2,44% | - |
11.02.2025 | 32,00 | 32,80 | 32,00 | 32,80 | 0,92% | - |
10.02.2025 | 32,20 | 33,20 | 31,80 | 32,50 | 1,25% | - |
07.02.2025 | 31,80 | 32,30 | 31,50 | 32,10 | 0,94% | - |
06.02.2025 | 32,20 | 32,40 | 31,40 | 31,80 | -0,93% | - |
05.02.2025 | 32,00 | 32,10 | 31,40 | 32,10 | 0,00% | - |
04.02.2025 | 31,60 | 32,20 | 31,30 | 32,10 | 0,63% | - |
03.02.2025 | 31,50 | 32,20 | 30,70 | 31,90 | 1,27% | - |
31.01.2025 | 31,60 | 31,80 | 31,20 | 31,50 | 0,00% | - |
30.01.2025 | 31,20 | 31,80 | 30,90 | 31,50 | 1,29% | - |
29.01.2025 | 31,20 | 31,60 | 30,10 | 31,10 | -0,64% | - |
28.01.2025 | 30,80 | 31,50 | 30,50 | 31,30 | 1,95% | - |
27.01.2025 | 30,60 | 31,10 | 29,80 | 30,70 | 0,00% | - |
24.01.2025 | 30,60 | 30,80 | 30,00 | 30,70 | -0,65% | - |
23.01.2025 | 30,80 | 31,10 | 30,20 | 30,90 | 0,65% | - |
22.01.2025 | 30,70 | 31,00 | 30,00 | 30,70 | 0,00% | - |
21.01.2025 | 30,80 | 31,20 | 30,30 | 30,70 | -0,32% | - |
20.01.2025 | 31,00 | 31,00 | 30,60 | 30,80 | -0,32% | - |
17.01.2025 | 30,80 | 31,30 | 30,70 | 30,90 | 0,00% | - |
16.01.2025 | 31,00 | 31,60 | 29,10 | 30,90 | 0,00% | - |
15.01.2025 | 30,40 | 31,10 | 29,20 | 30,90 | 1,31% | - |
14.01.2025 | 30,20 | 30,90 | 30,10 | 30,50 | 0,66% | - |
13.01.2025 | 30,40 | 31,00 | 30,00 | 30,30 | -0,66% | - |
10.01.2025 | 31,40 | 31,50 | 30,40 | 30,50 | -2,87% | - |
09.01.2025 | 31,40 | 31,60 | 31,40 | 31,40 | -0,32% | - |