32,232$
-0,15%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 31,95 | 32,42 | 31,61 | 32,28 | 0,25% | 143.883,00 |
| 31.03.2025 | 31,85 | 32,32 | 31,40 | 32,20 | 0,53% | 176.646,00 |
| 28.03.2025 | 32,22 | 32,22 | 31,92 | 32,03 | -0,19% | 84.354,00 |
| 27.03.2025 | 31,60 | 32,27 | 31,60 | 32,09 | 0,60% | 135.232,00 |
| 26.03.2025 | 32,04 | 32,11 | 31,90 | 31,90 | -0,34% | 79.223,00 |
| 25.03.2025 | 31,97 | 32,27 | 31,86 | 32,01 | -0,06% | 107.816,00 |
| 24.03.2025 | 31,97 | 32,23 | 31,65 | 32,03 | 1,52% | 102.660,00 |
| 21.03.2025 | 31,40 | 32,13 | 30,94 | 31,55 | -0,63% | 473.718,00 |
| 20.03.2025 | 31,36 | 31,79 | 31,36 | 31,75 | 0,60% | 171.614,00 |
| 19.03.2025 | 31,26 | 31,79 | 31,21 | 31,56 | 0,61% | 284.247,00 |
| 18.03.2025 | 30,92 | 31,44 | 30,55 | 31,37 | 1,06% | 256.468,00 |
| 17.03.2025 | 31,04 | 31,24 | 30,33 | 31,04 | -0,06% | 178.360,00 |
| 14.03.2025 | 31,05 | 31,68 | 30,67 | 31,06 | 0,00% | 157.353,00 |
| 13.03.2025 | 32,10 | 32,20 | 31,05 | 31,06 | -3,03% | 125.799,00 |
| 12.03.2025 | 32,48 | 32,48 | 31,00 | 32,03 | 3,39% | 182.680,00 |
| 11.03.2025 | 32,35 | 32,35 | 30,98 | 30,98 | -1,87% | 218.885,00 |
| 10.03.2025 | 32,65 | 32,77 | 31,55 | 31,57 | -3,84% | 195.869,00 |
| 07.03.2025 | 32,48 | 33,43 | 32,41 | 32,83 | -0,24% | 150.107,00 |
| 06.03.2025 | 33,03 | 33,68 | 32,91 | 32,91 | -0,96% | 262.496,00 |
| 05.03.2025 | 33,34 | 33,70 | 33,10 | 33,23 | -1,22% | 184.380,00 |
| 04.03.2025 | 33,31 | 34,08 | 33,20 | 33,64 | 0,63% | 234.091,00 |
| 03.03.2025 | 33,63 | 33,70 | 33,13 | 33,43 | -1,01% | 289.514,00 |
| 28.02.2025 | 33,23 | 33,90 | 32,09 | 33,77 | 1,53% | 197.709,00 |
| 27.02.2025 | 32,48 | 33,30 | 31,11 | 33,26 | 1,77% | 213.142,00 |
| 26.02.2025 | 32,33 | 32,75 | 31,94 | 32,68 | 0,96% | 129.344,00 |
| 25.02.2025 | 32,06 | 33,29 | 30,40 | 32,37 | 0,00% | 207.497,00 |
| 24.02.2025 | 33,01 | 33,33 | 32,30 | 32,37 | -1,55% | 123.331,00 |
| 21.02.2025 | 33,78 | 33,85 | 32,63 | 32,88 | -2,08% | 154.895,00 |
| 20.02.2025 | 33,59 | 33,84 | 33,30 | 33,58 | -0,65% | 99.352,00 |
| 19.02.2025 | 33,84 | 34,06 | 33,59 | 33,80 | -0,56% | 97.028,00 |
| 18.02.2025 | 33,91 | 34,23 | 33,64 | 33,99 | 0,05% | 141.515,00 |
| 17.02.2025 | 33,94 | 33,99 | 33,94 | 33,97 | 0,07% | - |
| 14.02.2025 | 34,00 | 34,24 | 33,92 | 33,95 | 0,06% | 72.517,00 |
| 13.02.2025 | 33,48 | 33,99 | 33,24 | 33,93 | 2,14% | 153.826,00 |
| 12.02.2025 | 33,59 | 34,18 | 33,22 | 33,22 | -2,12% | 110.712,00 |
| 11.02.2025 | 33,34 | 34,04 | 33,30 | 33,94 | 1,31% | 120.499,00 |
| 10.02.2025 | 33,18 | 33,50 | 32,84 | 33,50 | 0,96% | 213.975,00 |
| 07.02.2025 | 32,93 | 33,30 | 32,69 | 33,18 | 0,39% | 88.241,00 |
| 06.02.2025 | 33,40 | 33,78 | 32,64 | 33,05 | -1,02% | 98.257,00 |
| 05.02.2025 | 33,28 | 33,39 | 32,79 | 33,39 | 0,18% | 168.121,00 |
| 04.02.2025 | 32,68 | 33,37 | 32,65 | 33,33 | 1,65% | 75.369,00 |
| 03.02.2025 | 32,28 | 33,03 | 31,50 | 32,79 | 0,43% | 162.138,00 |
| 31.01.2025 | 32,70 | 33,06 | 32,48 | 32,65 | -0,52% | 118.946,00 |
| 30.01.2025 | 32,64 | 32,97 | 32,64 | 32,82 | 1,36% | 103.151,00 |
| 29.01.2025 | 32,27 | 32,96 | 32,27 | 32,38 | -0,74% | 106.247,00 |
| 28.01.2025 | 31,80 | 32,75 | 31,80 | 32,62 | 1,34% | 150.813,00 |
| 27.01.2025 | 32,02 | 32,53 | 31,91 | 32,19 | -0,03% | 80.752,00 |
| 24.01.2025 | 31,97 | 32,24 | 31,78 | 32,20 | 0,12% | 65.335,00 |
| 23.01.2025 | 31,93 | 32,18 | 31,57 | 32,16 | 0,31% | 75.352,00 |
| 22.01.2025 | 31,74 | 32,16 | 31,46 | 32,06 | 0,53% | 196.131,00 |
| 21.01.2025 | 31,97 | 32,23 | 31,52 | 31,89 | 0,03% | 97.356,00 |
| 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 |