16,554$
1,87%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,16 | 16,63 | 16,16 | 16,54 | 1,78% | 781.368,00 |
| 01.10.2025 | 16,67 | 16,91 | 16,23 | 16,25 | -3,50% | 843.390,00 |
| 30.09.2025 | 16,46 | 16,87 | 16,46 | 16,84 | 2,12% | 1.399.036,00 |
| 29.09.2025 | 16,36 | 16,51 | 16,15 | 16,49 | 0,79% | 1.020.780,00 |
| 26.09.2025 | 16,35 | 16,79 | 16,04 | 16,36 | 0,00% | 857.728,00 |
| 25.09.2025 | 16,43 | 16,53 | 16,19 | 16,36 | -1,33% | 892.669,00 |
| 24.09.2025 | 16,08 | 16,60 | 15,92 | 16,58 | 3,43% | 877.150,00 |
| 23.09.2025 | 16,12 | 16,24 | 15,80 | 16,03 | -0,68% | 659.506,00 |
| 22.09.2025 | 15,82 | 16,21 | 15,70 | 16,14 | 1,96% | 749.165,00 |
| 19.09.2025 | 15,98 | 16,08 | 15,72 | 15,83 | -1,00% | 1.311.441,00 |
| 18.09.2025 | 15,62 | 16,07 | 15,60 | 15,99 | 2,76% | 468.358,00 |
| 17.09.2025 | 15,69 | 15,93 | 15,52 | 15,56 | -0,38% | 488.289,00 |
| 16.09.2025 | 15,97 | 15,97 | 15,51 | 15,62 | -2,19% | 558.513,00 |
| 15.09.2025 | 16,02 | 16,08 | 15,41 | 15,97 | -0,31% | 713.705,00 |
| 12.09.2025 | 16,40 | 16,45 | 16,00 | 16,02 | -3,14% | 646.166,00 |
| 11.09.2025 | 15,82 | 16,59 | 15,82 | 16,54 | 4,58% | 759.861,00 |
| 10.09.2025 | 16,06 | 16,18 | 15,80 | 15,82 | -1,83% | 781.339,00 |
| 09.09.2025 | 15,85 | 16,12 | 15,72 | 16,11 | 1,26% | 673.146,00 |
| 08.09.2025 | 15,88 | 16,18 | 15,82 | 15,91 | 0,51% | 731.973,00 |
| 05.09.2025 | 15,83 | 15,95 | 15,68 | 15,83 | 0,51% | 646.461,00 |
| 04.09.2025 | 15,78 | 15,79 | 15,45 | 15,75 | -0,19% | 706.347,00 |
| 03.09.2025 | 15,75 | 15,89 | 15,68 | 15,78 | -0,38% | 708.826,00 |
| 02.09.2025 | 15,40 | 15,93 | 15,36 | 15,84 | 1,47% | 619.610,00 |
| 29.08.2025 | 15,70 | 15,84 | 15,54 | 15,61 | -0,38% | 455.376,00 |
| 28.08.2025 | 15,59 | 15,69 | 15,40 | 15,67 | 0,58% | 527.979,00 |
| 27.08.2025 | 15,39 | 15,61 | 15,28 | 15,58 | 0,71% | 541.564,00 |
| 26.08.2025 | 15,48 | 15,78 | 15,33 | 15,47 | -0,13% | 741.898,00 |
| 25.08.2025 | 15,74 | 15,89 | 15,43 | 15,49 | -1,81% | 583.431,00 |
| 22.08.2025 | 15,35 | 15,80 | 15,33 | 15,78 | 3,68% | 645.574,00 |
| 21.08.2025 | 15,14 | 15,43 | 15,14 | 15,22 | -0,10% | 497.540,00 |
| 20.08.2025 | 15,39 | 15,57 | 15,11 | 15,23 | -1,04% | 572.050,00 |
| 19.08.2025 | 15,31 | 15,80 | 15,31 | 15,39 | 0,52% | 709.074,00 |
| 18.08.2025 | 15,07 | 15,36 | 15,04 | 15,31 | 1,93% | 575.765,00 |
| 15.08.2025 | 15,14 | 15,20 | 14,92 | 15,02 | -0,46% | 852.998,00 |
| 14.08.2025 | 15,10 | 15,33 | 14,82 | 15,09 | -1,18% | 1.053.502,00 |
| 13.08.2025 | 14,85 | 15,31 | 14,69 | 15,27 | 2,90% | 1.169.832,00 |
| 12.08.2025 | 14,59 | 14,86 | 14,42 | 14,84 | 2,34% | 853.912,00 |
| 11.08.2025 | 14,45 | 14,61 | 14,20 | 14,50 | 0,76% | 1.044.311,00 |
| 08.08.2025 | 13,78 | 14,40 | 13,75 | 14,39 | 4,81% | 886.206,00 |
| 07.08.2025 | 14,07 | 14,11 | 13,69 | 13,73 | -1,86% | 838.924,00 |
| 06.08.2025 | 13,95 | 14,03 | 13,81 | 13,99 | 0,14% | 822.701,00 |
| 05.08.2025 | 13,88 | 14,16 | 13,65 | 13,97 | 0,94% | 1.809.127,00 |
| 04.08.2025 | 13,07 | 13,86 | 13,06 | 13,84 | 5,89% | 1.048.889,00 |
| 01.08.2025 | 12,94 | 13,10 | 12,84 | 13,07 | 0,58% | 924.999,00 |
| 31.07.2025 | 13,24 | 13,31 | 12,97 | 13,00 | -2,88% | 794.216,00 |
| 30.07.2025 | 13,37 | 13,56 | 13,17 | 13,38 | 0,75% | 916.170,00 |
| 29.07.2025 | 13,70 | 13,70 | 13,26 | 13,28 | 0,23% | 837.647,00 |
| 28.07.2025 | 13,20 | 13,36 | 13,07 | 13,25 | 0,00% | 921.608,00 |
| 25.07.2025 | 13,62 | 13,67 | 13,13 | 13,25 | -2,86% | 950.040,00 |
| 24.07.2025 | 14,61 | 14,61 | 13,54 | 13,64 | -6,77% | 1.388.344,00 |
| 23.07.2025 | 13,64 | 15,38 | 13,47 | 14,63 | 12,11% | 2.626.494,00 |
| 22.07.2025 | 12,73 | 13,07 | 12,67 | 13,05 | 2,43% | 1.270.065,00 |
| 21.07.2025 | 12,79 | 12,88 | 12,67 | 12,74 | 0,39% | 678.236,00 |
| 18.07.2025 | 13,13 | 13,13 | 12,66 | 12,69 | -2,31% | 627.847,00 |
| 17.07.2025 | 13,14 | 13,25 | 12,95 | 12,99 | -1,59% | 674.331,00 |
| 16.07.2025 | 13,13 | 13,21 | 12,97 | 13,20 | 0,61% | 574.935,00 |
| 15.07.2025 | 13,44 | 13,46 | 12,96 | 13,12 | -1,80% | 874.088,00 |
| 14.07.2025 | 13,53 | 13,56 | 13,20 | 13,36 | -1,26% | 1.048.020,00 |
| 11.07.2025 | 13,82 | 13,87 | 13,37 | 13,53 | -2,10% | 690.675,00 |
| 10.07.2025 | 14,60 | 14,75 | 12,75 | 13,82 | -5,73% | 1.970.764,00 |
| 09.07.2025 | 14,89 | 14,89 | 14,45 | 14,66 | -0,17% | 512.239,00 |
| 08.07.2025 | 14,86 | 15,06 | 14,66 | 14,69 | -0,58% | 461.543,00 |
| 07.07.2025 | 15,10 | 15,19 | 14,73 | 14,77 | -2,44% | 452.963,00 |
| 03.07.2025 | 14,95 | 15,15 | 14,76 | 15,14 | 1,41% | 293.162,00 |
| 02.07.2025 | 15,48 | 15,58 | 14,89 | 14,93 | -3,80% | 685.910,00 |
| 01.07.2025 | 15,02 | 15,73 | 14,99 | 15,52 | 3,19% | 788.454,00 |
| 30.06.2025 | 14,92 | 15,08 | 14,80 | 15,04 | 0,74% | 846.297,00 |
| 27.06.2025 | 14,90 | 14,94 | 14,67 | 14,93 | 0,20% | 1.654.289,00 |
| 26.06.2025 | 14,87 | 14,92 | 14,71 | 14,90 | 1,29% | 409.129,00 |
| 25.06.2025 | 14,50 | 14,74 | 14,43 | 14,71 | 1,31% | 530.808,00 |
| 24.06.2025 | 14,38 | 14,53 | 14,24 | 14,52 | 1,54% | 501.218,00 |
| 23.06.2025 | 14,30 | 14,39 | 14,09 | 14,30 | -0,42% | 432.360,00 |
| 20.06.2025 | 14,57 | 14,64 | 14,24 | 14,36 | -0,55% | 1.856.523,00 |
| 18.06.2025 | 14,52 | 14,72 | 14,36 | 14,44 | -0,41% | 564.533,00 |
| 17.06.2025 | 14,76 | 14,81 | 14,48 | 14,50 | -2,75% | 610.151,00 |
| 16.06.2025 | 14,73 | 15,34 | 14,73 | 14,91 | 1,77% | 1.084.246,00 |
| 13.06.2025 | 14,61 | 14,74 | 14,45 | 14,65 | -1,15% | 700.142,00 |
| 12.06.2025 | 14,70 | 14,88 | 14,60 | 14,82 | 0,27% | 664.683,00 |
| 11.06.2025 | 14,60 | 14,82 | 14,50 | 14,78 | 1,37% | 792.135,00 |
| 10.06.2025 | 14,70 | 14,80 | 14,55 | 14,58 | -0,34% | 458.547,00 |
| 09.06.2025 | 14,50 | 14,66 | 14,37 | 14,63 | 1,32% | 547.721,00 |
| 06.06.2025 | 14,32 | 14,50 | 14,12 | 14,44 | 2,05% | 689.436,00 |
| 05.06.2025 | 14,21 | 14,28 | 14,03 | 14,15 | -0,70% | 707.360,00 |
| 04.06.2025 | 14,07 | 14,43 | 13,94 | 14,25 | 0,92% | 830.740,00 |
| 03.06.2025 | 13,96 | 14,19 | 13,91 | 14,12 | 0,93% | 468.449,00 |
| 02.06.2025 | 14,02 | 14,11 | 13,80 | 13,99 | -0,78% | 546.416,00 |
| 30.05.2025 | 14,06 | 14,21 | 14,01 | 14,10 | -0,42% | 638.513,00 |
| 29.05.2025 | 14,06 | 14,18 | 13,99 | 14,16 | 1,07% | 525.918,00 |
| 28.05.2025 | 14,19 | 14,34 | 14,00 | 14,01 | -1,75% | 566.277,00 |
| 27.05.2025 | 14,40 | 14,58 | 14,22 | 14,26 | 0,42% | 597.650,00 |
| 23.05.2025 | 14,28 | 14,84 | 14,12 | 14,20 | -0,56% | 560.413,00 |
| 22.05.2025 | 14,50 | 14,53 | 14,17 | 14,28 | -1,52% | 410.938,00 |
| 21.05.2025 | 14,58 | 14,67 | 14,39 | 14,50 | -1,89% | 474.992,00 |
| 20.05.2025 | 14,71 | 14,83 | 14,60 | 14,78 | 0,75% | 369.863,00 |
| 19.05.2025 | 14,73 | 14,74 | 14,56 | 14,67 | -0,88% | 550.426,00 |
| 16.05.2025 | 14,46 | 14,83 | 14,27 | 14,80 | 2,35% | 544.220,00 |
| 15.05.2025 | 14,10 | 14,49 | 14,10 | 14,46 | 1,19% | 520.640,00 |
| 14.05.2025 | 14,50 | 14,50 | 14,22 | 14,29 | -1,58% | 736.531,00 |
| 13.05.2025 | 14,61 | 14,74 | 14,41 | 14,52 | 0,21% | 511.007,00 |
| 12.05.2025 | 14,70 | 14,90 | 14,38 | 14,49 | 1,54% | 749.552,00 |