9,976$
-0,94%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 11,72 | 11,90 | 11,62 | 11,67 | -0,77% | 438.764,00 |
| 03.01.2025 | 11,50 | 11,79 | 11,36 | 11,76 | 2,62% | 458.484,00 |
| 02.01.2025 | 11,71 | 11,87 | 11,38 | 11,46 | -1,33% | 342.748,00 |
| 31.12.2024 | 11,58 | 11,79 | 11,57 | 11,62 | 0,82% | 419.830,00 |
| 30.12.2024 | 11,39 | 11,59 | 11,19 | 11,52 | 0,00% | 231.744,00 |
| 27.12.2024 | 11,57 | 11,73 | 11,33 | 11,52 | -1,29% | 328.526,00 |
| 26.12.2024 | 11,41 | 11,71 | 11,34 | 11,67 | 1,39% | 373.479,00 |
| 24.12.2024 | 11,14 | 11,51 | 11,11 | 11,51 | 3,51% | 212.851,00 |
| 23.12.2024 | 11,31 | 11,49 | 11,03 | 11,12 | -1,59% | 405.439,00 |
| 20.12.2024 | 11,30 | 11,60 | 11,23 | 11,30 | -1,22% | 1.579.219,00 |
| 19.12.2024 | 11,73 | 11,98 | 11,44 | 11,44 | -1,38% | 443.029,00 |
| 18.12.2024 | 11,90 | 12,19 | 11,42 | 11,60 | -1,69% | 649.872,00 |
| 17.12.2024 | 12,32 | 12,47 | 11,76 | 11,80 | -4,61% | 438.953,00 |
| 16.12.2024 | 12,38 | 12,56 | 12,10 | 12,37 | -1,36% | 508.863,00 |
| 13.12.2024 | 12,84 | 12,90 | 12,43 | 12,54 | -2,72% | 368.373,00 |
| 12.12.2024 | 12,71 | 12,90 | 12,61 | 12,89 | 1,10% | 370.754,00 |
| 11.12.2024 | 12,97 | 12,97 | 12,55 | 12,75 | -1,16% | 427.276,00 |
| 10.12.2024 | 12,57 | 12,99 | 12,40 | 12,90 | 2,63% | 298.252,00 |
| 09.12.2024 | 12,34 | 12,65 | 12,34 | 12,57 | 1,21% | 356.909,00 |
| 06.12.2024 | 12,40 | 12,44 | 12,28 | 12,42 | 0,57% | 205.384,00 |
| 05.12.2024 | 12,58 | 12,65 | 12,31 | 12,35 | -2,14% | 265.127,00 |
| 04.12.2024 | 12,53 | 12,75 | 12,39 | 12,62 | 0,72% | 401.208,00 |
| 03.12.2024 | 12,41 | 12,62 | 12,34 | 12,53 | 0,56% | 392.897,00 |
| 02.12.2024 | 12,36 | 12,49 | 12,08 | 12,46 | 0,97% | 449.970,00 |
| 29.11.2024 | 12,52 | 12,54 | 12,01 | 12,34 | -0,32% | 355.665,00 |
| 27.11.2024 | 12,19 | 12,58 | 12,18 | 12,38 | 2,06% | 688.927,00 |
| 26.11.2024 | 11,86 | 12,14 | 11,79 | 12,13 | 1,68% | 496.651,00 |
| 25.11.2024 | 11,82 | 12,13 | 11,82 | 11,93 | 2,14% | 527.883,00 |
| 22.11.2024 | 11,54 | 11,80 | 11,51 | 11,68 | 1,39% | 338.999,00 |
| 21.11.2024 | 11,43 | 11,72 | 11,38 | 11,52 | 1,14% | 344.466,00 |
| 20.11.2024 | 11,30 | 11,48 | 11,20 | 11,39 | 0,26% | 245.100,00 |
| 19.11.2024 | 11,08 | 11,39 | 11,08 | 11,36 | 1,16% | 350.355,00 |
| 18.11.2024 | 11,55 | 11,56 | 11,18 | 11,23 | -2,69% | 283.397,00 |
| 15.11.2024 | 12,00 | 12,00 | 11,53 | 11,54 | -3,27% | 405.265,00 |
| 14.11.2024 | 12,29 | 12,34 | 11,90 | 11,93 | -2,13% | 314.614,00 |
| 13.11.2024 | 12,52 | 12,67 | 12,12 | 12,19 | -2,09% | 426.990,00 |
| 12.11.2024 | 12,11 | 12,47 | 12,11 | 12,45 | 2,05% | 457.004,00 |
| 11.11.2024 | 12,02 | 12,25 | 11,97 | 12,20 | 2,78% | 314.214,00 |
| 08.11.2024 | 11,74 | 11,93 | 11,70 | 11,87 | 1,02% | 292.100,00 |
| 07.11.2024 | 11,89 | 12,09 | 11,75 | 11,75 | -1,09% | 350.772,00 |
| 06.11.2024 | 12,08 | 12,28 | 11,84 | 11,88 | 4,30% | 539.809,00 |