13,057$
0,47%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 14,34 | 14,46 | 14,21 | 14,27 | -0,56% | 799.951,00 |
| 08.05.2025 | 14,44 | 14,67 | 14,33 | 14,35 | 0,21% | 894.553,00 |
| 07.05.2025 | 14,47 | 14,67 | 14,21 | 14,32 | -0,49% | 866.588,00 |
| 06.05.2025 | 14,48 | 14,71 | 14,28 | 14,39 | -1,24% | 812.205,00 |
| 05.05.2025 | 14,38 | 14,79 | 14,13 | 14,57 | -1,42% | 722.697,00 |
| 02.05.2025 | 14,32 | 14,80 | 14,32 | 14,78 | 1,79% | 889.281,00 |
| 01.05.2025 | 14,17 | 14,53 | 14,00 | 14,52 | 2,18% | 963.304,00 |
| 30.04.2025 | 13,92 | 14,30 | 13,62 | 14,21 | 1,28% | 933.673,00 |
| 29.04.2025 | 13,79 | 14,17 | 13,67 | 14,03 | 1,74% | 740.327,00 |
| 28.04.2025 | 13,71 | 13,90 | 13,48 | 13,79 | 0,88% | 876.416,00 |
| 25.04.2025 | 13,45 | 13,69 | 13,22 | 13,67 | 1,11% | 1.142.990,00 |
| 24.04.2025 | 12,56 | 13,56 | 12,04 | 13,52 | 10,91% | 2.133.564,00 |
| 23.04.2025 | 11,10 | 12,20 | 10,86 | 12,19 | 29,54% | 3.007.375,00 |
| 22.04.2025 | 9,42 | 9,51 | 9,31 | 9,41 | 0,43% | 742.317,00 |
| 21.04.2025 | 9,45 | 9,53 | 9,13 | 9,37 | -1,58% | 563.729,00 |
| 17.04.2025 | 9,51 | 9,67 | 9,41 | 9,52 | -0,31% | 442.932,00 |
| 16.04.2025 | 9,63 | 9,71 | 9,49 | 9,55 | -1,04% | 391.448,00 |
| 15.04.2025 | 9,72 | 9,82 | 9,54 | 9,65 | -1,43% | 359.915,00 |
| 14.04.2025 | 9,87 | 9,87 | 9,63 | 9,79 | 0,20% | 361.888,00 |
| 11.04.2025 | 9,90 | 9,90 | 9,52 | 9,77 | -0,20% | 489.406,00 |
| 10.04.2025 | 9,91 | 9,92 | 9,60 | 9,79 | -2,49% | 452.369,00 |
| 09.04.2025 | 9,57 | 10,33 | 9,57 | 10,04 | 4,20% | 568.017,00 |
| 08.04.2025 | 10,07 | 10,07 | 9,50 | 9,64 | -2,77% | 498.955,00 |
| 07.04.2025 | 9,86 | 10,19 | 9,68 | 9,91 | -1,60% | 664.141,00 |
| 04.04.2025 | 9,90 | 10,13 | 9,83 | 10,07 | -0,59% | 655.956,00 |
| 03.04.2025 | 10,01 | 10,19 | 9,89 | 10,13 | -0,88% | 489.929,00 |
| 02.04.2025 | 9,99 | 10,24 | 9,98 | 10,22 | 1,49% | 383.583,00 |
| 01.04.2025 | 10,04 | 10,22 | 9,97 | 10,07 | -0,10% | 371.098,00 |
| 31.03.2025 | 10,30 | 10,30 | 10,06 | 10,08 | -2,61% | 580.237,00 |
| 28.03.2025 | 10,72 | 10,72 | 10,31 | 10,35 | -3,63% | 494.250,00 |
| 27.03.2025 | 10,45 | 10,76 | 10,42 | 10,74 | 2,87% | 398.591,00 |
| 26.03.2025 | 10,45 | 10,46 | 10,31 | 10,44 | 0,77% | 339.578,00 |
| 25.03.2025 | 10,32 | 10,41 | 10,26 | 10,36 | 0,58% | 522.496,00 |
| 24.03.2025 | 10,50 | 10,54 | 10,12 | 10,30 | -1,15% | 413.118,00 |
| 21.03.2025 | 10,43 | 10,43 | 10,17 | 10,42 | -1,23% | 885.824,00 |
| 20.03.2025 | 10,83 | 10,91 | 10,52 | 10,55 | -3,48% | 414.621,00 |
| 19.03.2025 | 10,90 | 10,97 | 10,73 | 10,93 | 0,46% | 326.738,00 |
| 18.03.2025 | 10,94 | 11,01 | 10,83 | 10,88 | -1,09% | 513.404,00 |
| 17.03.2025 | 10,97 | 11,20 | 10,90 | 11,00 | 0,73% | 396.845,00 |
| 14.03.2025 | 10,65 | 10,94 | 10,54 | 10,92 | 2,34% | 538.518,00 |
| 13.03.2025 | 10,82 | 10,88 | 10,66 | 10,67 | -1,39% | 525.205,00 |
| 12.03.2025 | 11,04 | 11,04 | 10,44 | 10,82 | -1,90% | 604.942,00 |
| 11.03.2025 | 10,81 | 11,17 | 10,74 | 11,03 | 2,51% | 595.759,00 |