14,116$
-0,31%
Echtzeit-Aktienkurs Healthcare Services Group
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 10,64 | 10,81 | 10,35 | 10,76 | 0,65% | 718.058,00 |
| 07.03.2025 | 10,51 | 10,80 | 10,43 | 10,69 | 1,33% | 602.683,00 |
| 06.03.2025 | 10,37 | 10,61 | 10,22 | 10,55 | 1,05% | 365.395,00 |
| 05.03.2025 | 10,37 | 10,61 | 10,31 | 10,44 | 0,92% | 474.216,00 |
| 04.03.2025 | 10,39 | 10,56 | 10,17 | 10,35 | -1,10% | 570.177,00 |
| 03.03.2025 | 10,52 | 10,66 | 10,43 | 10,46 | -0,38% | 472.249,00 |
| 28.02.2025 | 10,57 | 10,59 | 10,42 | 10,50 | -0,47% | 438.117,00 |
| 27.02.2025 | 10,40 | 10,60 | 10,34 | 10,55 | 0,67% | 332.654,00 |
| 26.02.2025 | 10,35 | 10,54 | 10,22 | 10,48 | 0,48% | 427.240,00 |
| 25.02.2025 | 10,50 | 10,60 | 10,40 | 10,43 | -0,38% | 461.949,00 |
| 24.02.2025 | 10,59 | 10,67 | 10,42 | 10,47 | -0,76% | 578.202,00 |
| 21.02.2025 | 10,87 | 10,93 | 10,53 | 10,55 | -2,13% | 584.544,00 |
| 20.02.2025 | 10,55 | 10,89 | 10,55 | 10,78 | 1,03% | 368.540,00 |
| 19.02.2025 | 10,49 | 10,86 | 10,46 | 10,67 | 0,66% | 956.800,00 |
| 18.02.2025 | 10,79 | 10,82 | 10,40 | 10,60 | -1,40% | 713.099,00 |
| 17.02.2025 | 10,81 | 10,82 | 10,75 | 10,75 | -0,82% | - |
| 14.02.2025 | 11,31 | 11,43 | 10,84 | 10,84 | -4,16% | 609.817,00 |
| 13.02.2025 | 10,84 | 11,36 | 10,80 | 11,31 | 5,60% | 741.233,00 |
| 12.02.2025 | 10,02 | 10,94 | 10,00 | 10,71 | -1,79% | 887.635,00 |
| 11.02.2025 | 10,63 | 10,93 | 10,61 | 10,91 | 1,92% | 594.239,00 |
| 10.02.2025 | 10,78 | 10,85 | 10,68 | 10,70 | -0,74% | 345.434,00 |
| 07.02.2025 | 10,90 | 11,20 | 10,69 | 10,78 | -1,46% | 434.383,00 |
| 06.02.2025 | 11,09 | 11,18 | 10,87 | 10,94 | -0,95% | 441.147,00 |
| 05.02.2025 | 11,13 | 11,21 | 11,02 | 11,05 | 0,05% | 362.001,00 |
| 04.02.2025 | 11,04 | 11,17 | 10,87 | 11,04 | 0,09% | 519.198,00 |
| 03.02.2025 | 10,89 | 11,24 | 10,83 | 11,03 | -0,54% | 486.988,00 |
| 31.01.2025 | 11,15 | 11,29 | 10,99 | 11,09 | -0,89% | 370.821,00 |
| 30.01.2025 | 11,48 | 11,54 | 11,12 | 11,19 | -1,50% | 208.520,00 |
| 29.01.2025 | 11,27 | 11,42 | 11,20 | 11,36 | 0,35% | 448.063,00 |
| 28.01.2025 | 11,25 | 11,54 | 11,23 | 11,32 | 0,62% | 487.345,00 |
| 27.01.2025 | 11,32 | 11,49 | 11,17 | 11,25 | -0,35% | 416.417,00 |
| 24.01.2025 | 11,52 | 11,74 | 11,26 | 11,29 | -1,22% | 476.311,00 |
| 23.01.2025 | 11,41 | 11,64 | 11,31 | 11,43 | 0,00% | 396.139,00 |
| 22.01.2025 | 11,73 | 11,77 | 11,41 | 11,43 | -3,30% | 261.974,00 |
| 21.01.2025 | 11,80 | 11,88 | 11,68 | 11,82 | 1,03% | 428.873,00 |
| 17.01.2025 | 12,07 | 12,07 | 11,63 | 11,70 | -1,85% | 291.831,00 |
| 16.01.2025 | 11,74 | 11,95 | 11,64 | 11,92 | 1,53% | 321.094,00 |
| 15.01.2025 | 11,91 | 11,91 | 11,70 | 11,74 | 0,51% | 279.749,00 |
| 14.01.2025 | 11,60 | 11,72 | 11,46 | 11,68 | 1,04% | 239.174,00 |
| 13.01.2025 | 11,43 | 11,69 | 11,36 | 11,56 | 0,78% | 396.788,00 |
| 10.01.2025 | 11,53 | 11,62 | 11,26 | 11,47 | -2,92% | 494.232,00 |
| 08.01.2025 | 11,51 | 11,82 | 11,32 | 11,82 | 1,63% | 336.058,00 |
| 07.01.2025 | 11,74 | 11,84 | 11,44 | 11,63 | -0,39% | 337.027,00 |