24,568$
-0,78%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2025 | 25,69 | 25,91 | 24,73 | 24,76 | -3,70% | 186.983,00 |
| 05.11.2025 | 25,86 | 26,18 | 25,12 | 25,71 | -1,23% | 200.081,00 |
| 04.11.2025 | 27,31 | 27,31 | 25,28 | 26,03 | 2,80% | 302.530,00 |
| 03.11.2025 | 24,60 | 25,43 | 24,07 | 25,32 | 2,93% | 237.621,00 |
| 31.10.2025 | 24,45 | 24,98 | 24,38 | 24,60 | 0,20% | 207.421,00 |
| 30.10.2025 | 24,64 | 25,20 | 24,37 | 24,55 | -0,20% | 196.733,00 |
| 29.10.2025 | 25,71 | 25,71 | 24,39 | 24,60 | -4,76% | 161.875,00 |
| 28.10.2025 | 25,85 | 25,95 | 25,53 | 25,83 | -0,54% | 123.013,00 |
| 27.10.2025 | 26,30 | 26,32 | 25,90 | 25,97 | -1,29% | 125.686,00 |
| 24.10.2025 | 26,55 | 26,87 | 26,30 | 26,31 | -0,63% | 134.284,00 |
| 23.10.2025 | 26,57 | 26,77 | 26,46 | 26,48 | -1,31% | 197.238,00 |
| 22.10.2025 | 26,69 | 27,25 | 26,66 | 26,83 | 0,56% | 175.479,00 |
| 21.10.2025 | 26,91 | 27,31 | 26,60 | 26,68 | -1,15% | 206.752,00 |
| 20.10.2025 | 26,67 | 27,02 | 26,11 | 26,99 | 2,17% | 227.170,00 |
| 17.10.2025 | 26,39 | 26,42 | 26,19 | 26,42 | 0,56% | - |
| 16.10.2025 | 26,10 | 26,31 | 25,95 | 26,27 | 0,69% | 199.876,00 |
| 15.10.2025 | 25,92 | 26,14 | 25,81 | 26,09 | 1,01% | 179.244,00 |
| 14.10.2025 | 25,22 | 26,10 | 25,00 | 25,83 | 1,73% | 248.374,00 |
| 13.10.2025 | 25,73 | 25,73 | 25,20 | 25,39 | -0,82% | 145.867,00 |
| 10.10.2025 | 26,54 | 26,86 | 25,56 | 25,60 | -3,43% | 140.011,00 |
| 09.10.2025 | 27,27 | 27,27 | 26,48 | 26,51 | -2,47% | 142.438,00 |
| 08.10.2025 | 27,05 | 27,20 | 26,45 | 27,18 | 1,08% | 98.367,00 |
| 07.10.2025 | 27,33 | 27,38 | 26,85 | 26,89 | -1,65% | 125.418,00 |
| 06.10.2025 | 27,45 | 27,47 | 27,06 | 27,34 | -0,07% | 144.735,00 |
| 03.10.2025 | 27,51 | 27,94 | 27,31 | 27,36 | -0,58% | 141.826,00 |
| 02.10.2025 | 27,42 | 27,56 | 27,04 | 27,52 | 0,15% | 152.964,00 |
| 01.10.2025 | 28,08 | 28,18 | 27,31 | 27,48 | -2,69% | 130.930,00 |
| 30.09.2025 | 28,92 | 29,03 | 28,01 | 28,24 | -2,49% | 197.653,00 |
| 29.09.2025 | 29,14 | 29,14 | 28,90 | 28,96 | -0,62% | 181.217,00 |
| 26.09.2025 | 29,13 | 29,48 | 28,88 | 29,14 | 0,21% | 136.007,00 |
| 25.09.2025 | 28,91 | 29,11 | 28,66 | 29,08 | 0,28% | 212.934,00 |
| 24.09.2025 | 28,93 | 29,12 | 28,69 | 29,00 | 0,03% | 255.467,00 |
| 23.09.2025 | 29,38 | 29,63 | 28,81 | 28,99 | -1,06% | 179.383,00 |
| 22.09.2025 | 28,96 | 29,36 | 28,82 | 29,30 | 1,03% | 174.406,00 |
| 19.09.2025 | 29,26 | 29,39 | 28,92 | 29,00 | -0,58% | 498.110,00 |
| 18.09.2025 | 29,13 | 29,44 | 29,00 | 29,17 | 0,59% | 139.591,00 |
| 17.09.2025 | 29,13 | 29,43 | 28,98 | 29,00 | 0,00% | 199.887,00 |
| 16.09.2025 | 29,04 | 29,17 | 28,83 | 29,00 | 0,00% | 173.471,00 |
| 15.09.2025 | 28,86 | 29,12 | 28,72 | 29,00 | 0,49% | 167.763,00 |
| 12.09.2025 | 29,22 | 29,44 | 28,71 | 28,86 | -1,23% | 206.762,00 |
| 11.09.2025 | 28,31 | 29,29 | 28,29 | 29,22 | 3,21% | 215.725,00 |
| 10.09.2025 | 28,58 | 28,64 | 28,11 | 28,31 | -1,26% | 310.678,00 |
| 09.09.2025 | 28,08 | 28,70 | 28,02 | 28,67 | 2,06% | 159.123,00 |
| 08.09.2025 | 28,17 | 28,17 | 28,01 | 28,09 | -0,18% | 112.779,00 |
| 05.09.2025 | 28,14 | 28,38 | 27,90 | 28,14 | -0,21% | 172.722,00 |
| 04.09.2025 | 28,09 | 28,24 | 27,80 | 28,20 | 0,50% | 121.555,00 |
| 03.09.2025 | 27,91 | 28,16 | 27,33 | 28,06 | 0,11% | 199.577,00 |
| 02.09.2025 | 27,90 | 28,13 | 27,89 | 28,03 | -0,18% | 180.885,00 |
| 29.08.2025 | 28,16 | 28,21 | 28,00 | 28,08 | 0,00% | 151.703,00 |
| 28.08.2025 | 28,29 | 28,29 | 27,94 | 28,08 | -0,99% | 171.092,00 |
| 27.08.2025 | 27,96 | 28,38 | 27,79 | 28,36 | 1,29% | 139.771,00 |
| 26.08.2025 | 27,74 | 28,21 | 27,69 | 28,00 | 0,90% | 318.368,00 |
| 25.08.2025 | 27,69 | 27,80 | 27,32 | 27,75 | 0,04% | 312.089,00 |
| 22.08.2025 | 27,09 | 27,77 | 26,52 | 27,74 | 3,01% | 180.882,00 |
| 21.08.2025 | 26,79 | 26,97 | 26,28 | 26,93 | 0,49% | 143.726,00 |
| 20.08.2025 | 26,59 | 26,93 | 26,50 | 26,80 | 0,98% | 151.561,00 |
| 19.08.2025 | 26,72 | 26,80 | 26,49 | 26,54 | -0,52% | 235.045,00 |
| 18.08.2025 | 26,52 | 26,75 | 26,39 | 26,68 | 0,72% | 217.296,00 |
| 15.08.2025 | 26,19 | 26,54 | 26,04 | 26,49 | 2,12% | 242.501,00 |
| 14.08.2025 | 26,38 | 26,46 | 25,91 | 25,94 | -2,30% | 133.799,00 |
| 13.08.2025 | 26,58 | 26,83 | 26,50 | 26,55 | 0,11% | 188.284,00 |
| 12.08.2025 | 26,14 | 26,53 | 25,99 | 26,52 | 2,16% | 135.051,00 |
| 11.08.2025 | 26,06 | 26,49 | 25,78 | 25,96 | -0,08% | 184.361,00 |
| 08.08.2025 | 26,10 | 26,25 | 25,80 | 25,98 | 0,15% | 116.904,00 |
| 07.08.2025 | 26,31 | 26,47 | 25,84 | 25,94 | -0,57% | 171.234,00 |
| 06.08.2025 | 26,02 | 26,18 | 25,63 | 26,09 | 1,36% | 289.519,00 |
| 05.08.2025 | 26,10 | 26,57 | 25,55 | 25,74 | -1,19% | 333.512,00 |
| 04.08.2025 | 25,70 | 26,14 | 25,70 | 26,05 | 1,56% | 247.596,00 |
| 01.08.2025 | 26,01 | 26,01 | 25,36 | 25,65 | -1,95% | 229.762,00 |
| 31.07.2025 | 26,10 | 26,30 | 25,93 | 26,16 | -0,61% | 203.943,00 |
| 30.07.2025 | 26,51 | 26,98 | 26,24 | 26,32 | -0,79% | 254.292,00 |
| 29.07.2025 | 26,95 | 27,00 | 26,53 | 26,53 | -0,97% | 95.282,00 |
| 28.07.2025 | 26,73 | 26,89 | 26,64 | 26,79 | 0,15% | 94.365,00 |
| 25.07.2025 | 26,95 | 27,07 | 26,68 | 26,75 | -0,74% | 127.071,00 |
| 24.07.2025 | 27,16 | 27,18 | 26,91 | 26,95 | -0,70% | 109.412,00 |
| 23.07.2025 | 26,65 | 27,16 | 26,65 | 27,14 | 1,99% | 179.698,00 |
| 22.07.2025 | 26,87 | 27,20 | 26,61 | 26,61 | -1,04% | 215.904,00 |
| 21.07.2025 | 26,39 | 27,14 | 26,27 | 26,89 | 2,32% | 203.250,00 |
| 18.07.2025 | 27,19 | 27,19 | 26,10 | 26,28 | -2,81% | 211.120,00 |
| 17.07.2025 | 27,00 | 27,19 | 26,99 | 27,04 | -0,15% | 128.406,00 |
| 16.07.2025 | 26,81 | 27,28 | 26,81 | 27,08 | 1,42% | 153.622,00 |
| 15.07.2025 | 27,04 | 27,60 | 26,68 | 26,70 | -1,48% | 161.931,00 |
| 14.07.2025 | 26,62 | 27,12 | 26,50 | 27,10 | 1,88% | 140.189,00 |
| 11.07.2025 | 27,04 | 27,38 | 26,58 | 26,60 | -2,24% | 149.085,00 |
| 10.07.2025 | 27,31 | 27,60 | 27,14 | 27,21 | -0,69% | 143.903,00 |
| 09.07.2025 | 27,50 | 27,51 | 27,17 | 27,40 | -0,22% | 131.886,00 |
| 08.07.2025 | 27,54 | 27,73 | 27,39 | 27,46 | -0,47% | 142.371,00 |
| 07.07.2025 | 27,69 | 27,95 | 27,55 | 27,59 | -0,76% | 138.013,00 |
| 03.07.2025 | 27,85 | 28,00 | 27,65 | 27,80 | 0,20% | 46.131,00 |
| 02.07.2025 | 27,70 | 27,90 | 27,48 | 27,75 | 0,05% | 147.013,00 |
| 01.07.2025 | 27,50 | 27,98 | 27,43 | 27,73 | 0,22% | 157.277,00 |
| 30.06.2025 | 27,64 | 28,07 | 27,34 | 27,67 | 0,44% | 132.851,00 |
| 27.06.2025 | 27,32 | 27,73 | 27,22 | 27,55 | 0,95% | 290.657,00 |
| 26.06.2025 | 26,90 | 27,30 | 26,60 | 27,29 | 1,83% | 97.296,00 |
| 25.06.2025 | 27,12 | 27,12 | 26,78 | 26,80 | -1,03% | 121.854,00 |
| 24.06.2025 | 27,40 | 27,45 | 26,99 | 27,08 | -0,66% | 165.216,00 |
| 23.06.2025 | 26,68 | 27,37 | 26,47 | 27,26 | 2,48% | 207.400,00 |
| 20.06.2025 | 27,67 | 27,67 | 25,72 | 26,60 | -2,99% | 708.118,00 |
| 18.06.2025 | 27,35 | 27,58 | 27,23 | 27,42 | 0,11% | 195.053,00 |
| 17.06.2025 | 27,28 | 27,56 | 27,16 | 27,39 | -0,44% | 210.206,00 |