22,300€
-0,45%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 22,40 | 22,40 | 22,20 | 22,30 | -0,45% | - |
| 18.06.2026 | 22,70 | 22,90 | 22,20 | 22,40 | -0,88% | - |
| 17.06.2026 | 22,20 | 23,00 | 21,90 | 22,60 | 2,26% | - |
| 16.06.2026 | 22,40 | 22,60 | 21,90 | 22,10 | -0,90% | - |
| 15.06.2026 | 22,70 | 22,80 | 22,30 | 22,30 | -1,33% | - |
| 12.06.2026 | 22,70 | 23,00 | 22,50 | 22,60 | -0,44% | - |
| 11.06.2026 | 22,90 | 23,00 | 22,30 | 22,70 | -0,44% | - |
| 10.06.2026 | 22,50 | 23,00 | 22,20 | 22,80 | 1,33% | - |
| 09.06.2026 | 22,20 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 08.06.2026 | 21,80 | 22,50 | 21,70 | 22,30 | 1,83% | - |
| 05.06.2026 | 21,80 | 22,30 | 21,50 | 21,90 | 6,31% | - |
| 04.06.2026 | 21,20 | 22,10 | 20,60 | 20,60 | -2,37% | - |
| 03.06.2026 | 21,70 | 21,80 | 20,90 | 21,10 | -2,76% | - |
| 02.06.2026 | 21,90 | 22,20 | 21,50 | 21,70 | -1,36% | - |
| 01.06.2026 | 21,40 | 22,10 | 21,40 | 22,00 | 2,33% | - |
| 29.05.2026 | 21,20 | 21,90 | 21,20 | 21,50 | 1,90% | - |
| 28.05.2026 | 20,90 | 21,50 | 20,70 | 21,10 | 0,96% | - |
| 27.05.2026 | 21,00 | 21,20 | 20,70 | 20,90 | 0,00% | - |
| 26.05.2026 | 20,50 | 21,00 | 20,30 | 20,90 | 1,46% | - |
| 25.05.2026 | 20,60 | 20,60 | 20,60 | 20,60 | 0,49% | - |
| 22.05.2026 | 20,40 | 20,60 | 20,10 | 20,50 | 0,99% | - |
| 21.05.2026 | 20,60 | 20,80 | 20,10 | 20,30 | -0,98% | - |
| 20.05.2026 | 21,00 | 21,20 | 20,50 | 20,50 | -2,84% | - |
| 19.05.2026 | 20,40 | 21,50 | 20,40 | 21,10 | 3,94% | - |
| 18.05.2026 | 19,35 | 20,50 | 19,35 | 20,30 | 3,84% | - |
| 15.05.2026 | 19,55 | 19,70 | 19,30 | 19,55 | 0,77% | - |
| 14.05.2026 | 19,60 | 20,00 | 19,40 | 19,40 | -0,77% | - |
| 13.05.2026 | 19,85 | 20,00 | 19,35 | 19,55 | -2,01% | - |
| 12.05.2026 | 19,65 | 20,20 | 19,50 | 19,95 | 1,53% | - |
| 11.05.2026 | 20,40 | 20,40 | 19,60 | 19,65 | -3,20% | - |
| 08.05.2026 | 20,00 | 20,40 | 19,50 | 20,30 | 1,00% | - |
| 07.05.2026 | 19,75 | 20,10 | 19,45 | 20,10 | 2,03% | - |
| 06.05.2026 | 20,80 | 21,00 | 19,25 | 19,70 | -5,74% | - |
| 05.05.2026 | 18,80 | 20,90 | 18,55 | 20,90 | 14,84% | - |
| 04.05.2026 | 17,70 | 18,40 | 17,60 | 18,20 | 2,82% | - |
| 30.04.2026 | 18,10 | 18,45 | 17,65 | 17,70 | -1,67% | - |
| 29.04.2026 | 18,55 | 18,60 | 18,00 | 18,00 | -2,44% | - |
| 28.04.2026 | 18,30 | 18,65 | 18,10 | 18,45 | 0,54% | - |
| 27.04.2026 | 18,15 | 18,55 | 18,05 | 18,35 | 1,10% | - |
| 24.04.2026 | 17,90 | 18,20 | 17,70 | 18,15 | 1,40% | - |
| 23.04.2026 | 18,25 | 18,40 | 17,75 | 17,90 | -2,45% | - |
| 22.04.2026 | 18,30 | 18,55 | 18,20 | 18,35 | 0,55% | - |
| 21.04.2026 | 18,15 | 18,40 | 18,10 | 18,25 | 0,55% | - |
| 20.04.2026 | 18,10 | 18,70 | 18,10 | 18,15 | -0,82% | - |
| 17.04.2026 | 18,20 | 18,55 | 18,00 | 18,30 | 0,83% | - |
| 16.04.2026 | 17,85 | 18,30 | 17,75 | 18,15 | 1,68% | - |
| 15.04.2026 | 17,25 | 17,95 | 17,20 | 17,85 | 3,48% | - |
| 14.04.2026 | 17,30 | 17,60 | 17,20 | 17,25 | -0,29% | - |
| 13.04.2026 | 16,90 | 17,35 | 16,85 | 17,30 | 2,98% | - |
| 10.04.2026 | 17,00 | 17,20 | 16,80 | 16,80 | -0,59% | - |
| 09.04.2026 | 17,40 | 17,65 | 16,90 | 16,90 | -3,15% | - |
| 08.04.2026 | 18,00 | 18,20 | 17,40 | 17,45 | -1,69% | - |
| 07.04.2026 | 17,60 | 18,05 | 17,50 | 17,75 | 0,00% | - |
| 02.04.2026 | 17,50 | 17,85 | 17,35 | 17,75 | 0,85% | - |
| 01.04.2026 | 17,95 | 18,10 | 17,50 | 17,60 | -1,95% | - |
| 31.03.2026 | 18,55 | 18,60 | 17,85 | 17,95 | -2,71% | - |
| 30.03.2026 | 18,35 | 18,65 | 18,10 | 18,45 | 0,54% | - |
| 27.03.2026 | 18,50 | 18,75 | 18,10 | 18,35 | -0,54% | - |
| 26.03.2026 | 18,30 | 18,70 | 17,80 | 18,45 | 2,50% | - |
| 25.03.2026 | 18,15 | 18,35 | 17,80 | 18,00 | -0,55% | - |
| 24.03.2026 | 18,25 | 18,55 | 18,00 | 18,10 | -0,55% | - |
| 23.03.2026 | 17,45 | 18,35 | 17,45 | 18,20 | 2,54% | - |
| 20.03.2026 | 17,75 | 18,05 | 17,40 | 17,75 | 2,01% | - |
| 19.03.2026 | 18,05 | 18,30 | 17,40 | 17,40 | -3,33% | - |
| 18.03.2026 | 18,20 | 18,40 | 17,75 | 18,00 | -0,83% | - |
| 17.03.2026 | 18,20 | 18,65 | 17,90 | 18,15 | -0,55% | - |
| 16.03.2026 | 18,05 | 19,00 | 17,85 | 18,25 | 1,67% | - |
| 13.03.2026 | 17,70 | 18,00 | 17,50 | 17,95 | 1,70% | - |
| 12.03.2026 | 17,60 | 18,10 | 17,55 | 17,65 | -0,28% | - |
| 11.03.2026 | 18,55 | 18,60 | 17,55 | 17,70 | -4,32% | - |
| 10.03.2026 | 19,40 | 19,45 | 18,45 | 18,50 | -4,39% | - |
| 09.03.2026 | 18,90 | 19,45 | 18,85 | 19,35 | 1,04% | - |
| 06.03.2026 | 18,90 | 19,35 | 18,30 | 19,15 | 1,59% | - |
| 05.03.2026 | 18,95 | 19,10 | 18,65 | 18,85 | -0,53% | - |
| 04.03.2026 | 18,60 | 19,05 | 18,60 | 18,95 | 1,61% | - |
| 03.03.2026 | 18,15 | 18,75 | 17,85 | 18,65 | 2,19% | - |
| 02.03.2026 | 17,85 | 18,45 | 17,85 | 18,25 | 1,67% | - |
| 27.02.2026 | 18,00 | 18,15 | 17,85 | 17,95 | 0,28% | - |
| 26.02.2026 | 18,30 | 18,50 | 17,90 | 17,90 | -2,45% | - |
| 25.02.2026 | 18,70 | 18,85 | 17,95 | 18,35 | -2,13% | - |
| 24.02.2026 | 18,05 | 19,90 | 17,95 | 18,75 | 3,88% | - |
| 23.02.2026 | 17,10 | 18,05 | 17,10 | 18,05 | 4,64% | - |
| 20.02.2026 | 17,20 | 17,40 | 16,95 | 17,25 | 0,58% | - |
| 19.02.2026 | 17,00 | 17,30 | 16,85 | 17,15 | 0,88% | - |
| 18.02.2026 | 17,10 | 17,40 | 16,75 | 17,00 | -0,58% | - |
| 17.02.2026 | 17,10 | 17,40 | 16,95 | 17,10 | -0,29% | - |
| 16.02.2026 | 17,15 | 17,20 | 17,10 | 17,15 | 0,29% | - |
| 13.02.2026 | 16,70 | 17,30 | 16,70 | 17,10 | 3,01% | - |
| 12.02.2026 | 17,00 | 17,10 | 16,40 | 16,60 | -2,06% | - |
| 11.02.2026 | 16,80 | 17,00 | 16,50 | 16,95 | 0,89% | - |
| 10.02.2026 | 16,80 | 16,95 | 16,75 | 16,80 | 0,00% | - |
| 09.02.2026 | 17,00 | 17,05 | 16,40 | 16,80 | -1,18% | - |
| 06.02.2026 | 17,20 | 17,75 | 16,90 | 17,00 | -1,45% | - |
| 05.02.2026 | 17,30 | 17,70 | 17,15 | 17,25 | -0,29% | - |
| 04.02.2026 | 17,70 | 17,85 | 17,30 | 17,30 | -1,70% | - |
| 03.02.2026 | 18,60 | 18,95 | 17,25 | 17,60 | -5,63% | - |
| 02.02.2026 | 18,65 | 19,10 | 18,55 | 18,65 | -1,06% | - |
| 30.01.2026 | 18,30 | 18,95 | 18,20 | 18,85 | 2,72% | - |
| 29.01.2026 | 18,15 | 18,40 | 17,95 | 18,35 | 1,38% | - |
| 28.01.2026 | 18,10 | 18,35 | 18,05 | 18,10 | 0,28% | - |