18,824$
0,18%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 18,83 | 19,00 | 18,55 | 18,88 | 0,48% | 619.297,00 |
| 04.12.2025 | 18,77 | 18,91 | 18,69 | 18,79 | -0,11% | 513.884,00 |
| 03.12.2025 | 18,81 | 19,02 | 18,71 | 18,81 | -0,16% | 427.370,00 |
| 02.12.2025 | 18,88 | 19,05 | 18,65 | 18,84 | 0,03% | 669.306,00 |
| 01.12.2025 | 18,56 | 19,07 | 18,45 | 18,84 | 0,29% | 493.905,00 |
| 28.11.2025 | 18,84 | 18,90 | 18,64 | 18,78 | -0,90% | 236.240,00 |
| 26.11.2025 | 18,91 | 19,22 | 18,87 | 18,95 | 0,48% | 934.718,00 |
| 25.11.2025 | 18,66 | 19,15 | 18,62 | 18,86 | 1,43% | 647.994,00 |
| 24.11.2025 | 17,97 | 18,70 | 17,62 | 18,60 | 3,48% | 1.003.324,00 |
| 21.11.2025 | 17,32 | 18,24 | 17,26 | 17,97 | 3,75% | 662.794,00 |
| 20.11.2025 | 17,46 | 17,60 | 17,27 | 17,32 | 0,41% | 535.173,00 |
| 19.11.2025 | 17,24 | 17,48 | 17,03 | 17,25 | 0,35% | 422.490,00 |
| 18.11.2025 | 17,01 | 17,22 | 16,91 | 17,19 | 1,00% | 350.116,00 |
| 17.11.2025 | 17,34 | 17,44 | 16,97 | 17,02 | -1,90% | 394.402,00 |
| 14.11.2025 | 17,23 | 17,48 | 17,16 | 17,35 | 0,06% | 342.477,00 |
| 13.11.2025 | 17,35 | 17,60 | 17,19 | 17,34 | -2,01% | 397.343,00 |
| 12.11.2025 | 17,74 | 18,14 | 17,59 | 17,70 | -0,25% | 447.946,00 |
| 11.11.2025 | 17,60 | 17,83 | 17,37 | 17,74 | 0,80% | 337.676,00 |
| 10.11.2025 | 17,38 | 17,67 | 17,22 | 17,60 | 1,97% | 583.081,00 |
| 07.11.2025 | 17,51 | 17,71 | 17,14 | 17,26 | -1,26% | 590.255,00 |
| 06.11.2025 | 17,91 | 17,91 | 17,44 | 17,48 | -2,83% | 659.507,00 |
| 05.11.2025 | 18,09 | 18,34 | 17,84 | 17,99 | -0,28% | 859.162,00 |
| 04.11.2025 | 17,84 | 18,20 | 17,66 | 18,04 | 0,95% | 627.045,00 |
| 03.11.2025 | 17,87 | 17,93 | 17,56 | 17,87 | 0,00% | 789.669,00 |
| 31.10.2025 | 18,22 | 18,46 | 17,73 | 17,87 | -2,40% | 804.929,00 |
| 30.10.2025 | 18,74 | 18,75 | 18,00 | 18,31 | -2,66% | 1.097.615,00 |
| 29.10.2025 | 19,23 | 19,46 | 18,54 | 18,81 | -2,18% | 957.408,00 |
| 28.10.2025 | 18,93 | 19,25 | 18,75 | 19,23 | 1,53% | 1.239.705,00 |
| 27.10.2025 | 18,54 | 19,12 | 18,41 | 18,94 | 2,43% | 960.205,00 |
| 24.10.2025 | 18,61 | 18,94 | 18,33 | 18,49 | -0,64% | 738.373,00 |
| 23.10.2025 | 18,86 | 19,77 | 18,43 | 18,61 | -1,27% | 1.394.376,00 |
| 22.10.2025 | 18,46 | 20,00 | 18,14 | 18,85 | 13,76% | 1.876.392,00 |
| 21.10.2025 | 16,43 | 16,65 | 16,40 | 16,57 | 0,73% | 497.659,00 |
| 20.10.2025 | 16,47 | 16,59 | 16,27 | 16,45 | 1,34% | 370.688,00 |
| 17.10.2025 | 16,25 | 16,49 | 16,09 | 16,23 | -1,14% | - |
| 16.10.2025 | 16,47 | 16,65 | 16,17 | 16,42 | -0,30% | 660.406,00 |
| 15.10.2025 | 16,47 | 16,55 | 16,19 | 16,47 | 2,04% | 447.694,00 |
| 14.10.2025 | 15,52 | 16,15 | 15,50 | 16,14 | 3,20% | 365.630,00 |
| 13.10.2025 | 15,37 | 15,68 | 15,36 | 15,64 | 3,03% | 480.698,00 |
| 10.10.2025 | 15,76 | 15,95 | 15,13 | 15,18 | -3,68% | 541.723,00 |
| 09.10.2025 | 15,99 | 16,06 | 15,71 | 15,76 | -1,50% | 349.300,00 |
| 08.10.2025 | 16,05 | 16,13 | 15,94 | 16,00 | 0,50% | 402.902,00 |
| 07.10.2025 | 16,25 | 16,34 | 15,82 | 15,92 | -1,73% | 453.211,00 |
| 06.10.2025 | 16,30 | 16,50 | 16,14 | 16,20 | -0,61% | 505.558,00 |
| 03.10.2025 | 16,62 | 16,70 | 16,26 | 16,30 | -1,45% | 525.461,00 |
| 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 | -3,45% | 843.390,00 |
| 30.09.2025 | 16,46 | 16,87 | 16,46 | 16,83 | 2,06% | 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% | 732.702,00 |
| 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 | 2,56% | 853.912,00 |
| 11.08.2025 | 14,45 | 14,61 | 14,20 | 14,47 | 0,56% | 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 | 0,46% | 924.999,00 |
| 31.07.2025 | 13,24 | 13,31 | 12,97 | 13,01 | -2,77% | 794.216,00 |
| 30.07.2025 | 13,37 | 13,56 | 13,17 | 13,38 | 0,83% | 916.170,00 |
| 29.07.2025 | 13,70 | 13,70 | 13,26 | 13,27 | 0,15% | 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 |