31,881$
-0,15%
Echtzeit-Aktienkurs HealthStream
Bid:
Ask:
Aktienkurse zur HealthStream Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 32,02 | 32,20 | 31,67 | 31,88 | -0,16% | 90.491,00 |
| 16.01.2025 | 31,78 | 32,08 | 31,57 | 31,93 | 0,54% | 88.205,00 |
| 15.01.2025 | 31,98 | 31,98 | 31,56 | 31,76 | 0,92% | 116.226,00 |
| 14.01.2025 | 31,06 | 31,48 | 31,02 | 31,47 | 1,68% | 96.889,00 |
| 13.01.2025 | 31,14 | 31,42 | 30,85 | 30,95 | -1,37% | 133.847,00 |
| 10.01.2025 | 31,94 | 32,00 | 31,22 | 31,38 | -3,36% | 93.134,00 |
| 08.01.2025 | 32,02 | 32,50 | 31,76 | 32,47 | 0,68% | 158.002,00 |
| 07.01.2025 | 31,92 | 32,47 | 31,80 | 32,25 | 1,16% | 173.652,00 |
| 06.01.2025 | 31,98 | 32,13 | 31,69 | 31,88 | -0,50% | 148.631,00 |
| 03.01.2025 | 31,71 | 32,09 | 31,52 | 32,04 | 1,04% | 98.707,00 |
| 02.01.2025 | 31,93 | 32,13 | 31,60 | 31,71 | -0,28% | 71.773,00 |
| 31.12.2024 | 31,93 | 32,05 | 31,54 | 31,80 | 0,03% | 62.500,00 |
| 30.12.2024 | 31,53 | 31,95 | 31,29 | 31,79 | 0,13% | 82.255,00 |
| 27.12.2024 | 31,82 | 32,05 | 31,38 | 31,75 | -0,94% | 96.432,00 |
| 26.12.2024 | 31,48 | 32,07 | 31,48 | 32,05 | 1,36% | 74.344,00 |
| 24.12.2024 | 31,32 | 31,76 | 31,32 | 31,62 | 0,60% | 37.223,00 |
| 23.12.2024 | 31,50 | 31,71 | 31,14 | 31,43 | -0,06% | 99.622,00 |
| 20.12.2024 | 31,18 | 31,71 | 30,85 | 31,45 | 0,83% | 385.727,00 |
| 19.12.2024 | 31,37 | 31,55 | 30,80 | 31,19 | 0,06% | 163.175,00 |
| 18.12.2024 | 32,02 | 32,41 | 30,97 | 31,17 | -2,50% | 138.644,00 |
| 17.12.2024 | 32,41 | 32,45 | 31,88 | 31,97 | -1,36% | 108.750,00 |
| 16.12.2024 | 32,28 | 32,72 | 32,25 | 32,41 | 0,22% | 101.113,00 |
| 13.12.2024 | 32,31 | 32,60 | 32,02 | 32,34 | -0,52% | 66.768,00 |
| 12.12.2024 | 32,68 | 32,91 | 32,49 | 32,51 | -0,82% | 74.887,00 |
| 11.12.2024 | 33,19 | 33,19 | 32,53 | 32,78 | -0,52% | 98.751,00 |
| 10.12.2024 | 32,14 | 33,03 | 31,83 | 32,95 | 2,36% | 100.956,00 |
| 09.12.2024 | 32,15 | 32,83 | 32,15 | 32,19 | -0,19% | 88.991,00 |
| 06.12.2024 | 32,48 | 32,64 | 32,08 | 32,25 | -0,59% | 109.539,00 |
| 05.12.2024 | 32,94 | 33,05 | 32,37 | 32,44 | -1,99% | 87.557,00 |
| 04.12.2024 | 33,00 | 33,35 | 32,67 | 33,10 | 0,46% | 104.608,00 |
| 03.12.2024 | 33,24 | 33,26 | 32,75 | 32,95 | -0,63% | 159.908,00 |
| 02.12.2024 | 33,32 | 33,34 | 32,67 | 33,16 | 0,18% | 235.849,00 |
| 29.11.2024 | 33,25 | 33,52 | 33,05 | 33,10 | 0,21% | 82.984,00 |
| 27.11.2024 | 32,59 | 33,43 | 32,59 | 33,03 | 1,51% | 163.478,00 |
| 26.11.2024 | 32,36 | 32,68 | 32,12 | 32,54 | 0,03% | 313.590,00 |
| 25.11.2024 | 32,45 | 33,09 | 32,37 | 32,53 | 1,06% | 170.241,00 |
| 22.11.2024 | 31,92 | 32,46 | 31,74 | 32,19 | 1,16% | 133.962,00 |
| 21.11.2024 | 31,33 | 31,93 | 31,21 | 31,82 | 1,66% | 134.541,00 |
| 20.11.2024 | 32,18 | 32,18 | 31,23 | 31,30 | -2,92% | 157.259,00 |
| 19.11.2024 | 31,26 | 32,27 | 31,20 | 32,24 | 2,97% | 157.385,00 |
| 18.11.2024 | 31,41 | 31,86 | 31,26 | 31,31 | -0,25% | 160.969,00 |
| 15.11.2024 | 32,23 | 32,23 | 31,13 | 31,39 | -2,00% | 188.991,00 |
| 14.11.2024 | 32,62 | 32,62 | 31,95 | 32,03 | -1,72% | 169.486,00 |
| 13.11.2024 | 32,81 | 32,93 | 32,48 | 32,59 | -0,03% | 131.003,00 |
| 12.11.2024 | 32,55 | 32,66 | 32,32 | 32,60 | 0,31% | 94.631,00 |
| 11.11.2024 | 32,51 | 32,85 | 32,41 | 32,50 | 0,81% | 98.301,00 |
| 08.11.2024 | 31,87 | 32,27 | 31,73 | 32,24 | 1,38% | 195.225,00 |
| 07.11.2024 | 31,27 | 31,96 | 31,19 | 31,80 | 1,31% | 205.480,00 |
| 06.11.2024 | 30,98 | 31,70 | 30,53 | 31,39 | 5,16% | 299.955,00 |
| 05.11.2024 | 29,28 | 30,00 | 29,28 | 29,85 | 2,16% | 112.615,00 |
| 04.11.2024 | 29,27 | 29,44 | 29,06 | 29,22 | -0,38% | 69.087,00 |
| 01.11.2024 | 29,29 | 29,50 | 29,05 | 29,33 | 0,32% | 115.529,00 |
| 31.10.2024 | 29,36 | 29,38 | 28,79 | 29,24 | 0,02% | 139.657,00 |
| 30.10.2024 | 29,23 | 29,68 | 29,06 | 29,23 | -0,34% | 72.820,00 |
| 29.10.2024 | 28,78 | 29,34 | 28,73 | 29,33 | 1,31% | 89.626,00 |
| 28.10.2024 | 28,51 | 29,15 | 28,51 | 28,95 | 2,26% | 117.208,00 |
| 25.10.2024 | 28,28 | 28,48 | 28,03 | 28,31 | 0,71% | 102.429,00 |
| 24.10.2024 | 28,51 | 28,68 | 27,91 | 28,11 | -1,82% | 365.067,00 |
| 23.10.2024 | 30,28 | 30,28 | 28,62 | 28,63 | -4,79% | 163.778,00 |
| 22.10.2024 | 28,50 | 30,80 | 28,16 | 30,07 | 5,69% | 182.112,00 |
| 21.10.2024 | 28,74 | 28,86 | 28,36 | 28,45 | -1,35% | 123.428,00 |
| 18.10.2024 | 28,97 | 29,07 | 28,59 | 28,84 | -0,31% | 126.781,00 |
| 17.10.2024 | 28,98 | 29,06 | 28,76 | 28,93 | -0,41% | 63.037,00 |
| 16.10.2024 | 29,04 | 29,17 | 28,79 | 29,05 | 0,41% | 81.295,00 |
| 15.10.2024 | 28,10 | 29,06 | 28,10 | 28,93 | 2,19% | 139.346,00 |
| 14.10.2024 | 28,38 | 28,46 | 28,08 | 28,31 | -0,77% | 110.927,00 |
| 11.10.2024 | 28,38 | 28,62 | 28,32 | 28,53 | 0,49% | 81.878,00 |
| 10.10.2024 | 28,50 | 28,50 | 28,01 | 28,39 | -1,23% | 133.007,00 |
| 09.10.2024 | 28,78 | 29,16 | 28,58 | 28,75 | -0,28% | 68.798,00 |
| 08.10.2024 | 28,48 | 29,35 | 28,32 | 28,83 | 1,28% | 116.398,00 |
| 07.10.2024 | 28,78 | 28,88 | 28,12 | 28,46 | -1,76% | 105.705,00 |
| 04.10.2024 | 29,73 | 29,73 | 28,70 | 28,97 | -1,66% | 112.724,00 |
| 03.10.2024 | 29,70 | 30,40 | 29,43 | 29,46 | -1,07% | 247.944,00 |
| 02.10.2024 | 29,06 | 30,19 | 28,93 | 29,78 | 1,81% | 256.680,00 |
| 01.10.2024 | 28,75 | 29,64 | 28,41 | 29,25 | 1,42% | 244.327,00 |
| 30.09.2024 | 28,24 | 28,84 | 28,24 | 28,84 | 1,37% | 110.749,00 |
| 27.09.2024 | 28,50 | 28,80 | 28,33 | 28,45 | 0,57% | 68.664,00 |
| 26.09.2024 | 28,54 | 28,66 | 28,28 | 28,29 | -0,07% | 89.459,00 |
| 25.09.2024 | 28,60 | 28,60 | 28,06 | 28,31 | -1,08% | 101.724,00 |
| 24.09.2024 | 28,83 | 28,86 | 28,58 | 28,62 | -0,45% | 69.999,00 |
| 23.09.2024 | 28,83 | 28,96 | 28,63 | 28,75 | 0,28% | 71.255,00 |
| 20.09.2024 | 29,10 | 29,21 | 28,65 | 28,67 | -1,51% | 437.237,00 |
| 19.09.2024 | 29,66 | 29,67 | 28,92 | 29,11 | -0,61% | 123.039,00 |
| 18.09.2024 | 29,22 | 29,96 | 28,98 | 29,29 | 0,24% | 94.779,00 |
| 17.09.2024 | 28,87 | 29,72 | 28,85 | 29,22 | 1,42% | 119.807,00 |
| 16.09.2024 | 28,80 | 28,91 | 28,64 | 28,81 | 0,10% | 57.636,00 |
| 13.09.2024 | 28,51 | 28,82 | 28,36 | 28,78 | 2,03% | 69.938,00 |
| 12.09.2024 | 28,04 | 28,38 | 27,96 | 28,21 | 1,07% | 66.586,00 |
| 11.09.2024 | 28,07 | 28,07 | 27,48 | 27,91 | -1,20% | 76.617,00 |
| 10.09.2024 | 28,22 | 28,47 | 28,04 | 28,25 | 0,04% | 74.016,00 |
| 09.09.2024 | 28,44 | 28,86 | 28,06 | 28,24 | -0,35% | 97.966,00 |
| 06.09.2024 | 28,98 | 29,05 | 28,33 | 28,34 | -2,41% | 87.838,00 |
| 05.09.2024 | 28,66 | 29,15 | 28,33 | 29,04 | 1,33% | 145.155,00 |
| 04.09.2024 | 28,72 | 28,99 | 28,61 | 28,66 | -0,21% | 76.599,00 |
| 03.09.2024 | 28,99 | 29,16 | 28,58 | 28,72 | -1,10% | 98.835,00 |
| 30.08.2024 | 28,78 | 29,09 | 28,65 | 29,04 | 0,73% | 88.198,00 |
| 29.08.2024 | 28,86 | 28,89 | 28,39 | 28,83 | 0,73% | 58.445,00 |
| 28.08.2024 | 28,81 | 29,01 | 28,40 | 28,62 | -0,59% | 96.389,00 |
| 27.08.2024 | 28,76 | 29,19 | 28,64 | 28,79 | -0,31% | 67.450,00 |
| 26.08.2024 | 29,01 | 29,14 | 28,75 | 28,88 | 0,31% | 78.579,00 |