27,700$
2,86%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 25,58 | 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 | 27,76 | 0,40% | 157.277,00 |
| 30.06.2025 | 27,64 | 28,07 | 27,34 | 27,65 | 0,36% | 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 |
| 16.06.2025 | 27,46 | 27,67 | 27,18 | 27,51 | 0,95% | 188.407,00 |
| 13.06.2025 | 27,10 | 27,82 | 27,10 | 27,25 | -0,73% | 229.321,00 |
| 12.06.2025 | 27,79 | 27,96 | 27,39 | 27,45 | -1,54% | 216.381,00 |
| 11.06.2025 | 28,18 | 28,26 | 27,88 | 27,88 | -0,89% | 139.629,00 |
| 10.06.2025 | 28,30 | 28,47 | 27,99 | 28,13 | -0,32% | 210.134,00 |
| 09.06.2025 | 28,65 | 28,65 | 28,14 | 28,22 | -1,09% | 136.675,00 |
| 06.06.2025 | 28,47 | 28,58 | 28,31 | 28,53 | 0,85% | 139.716,00 |
| 05.06.2025 | 28,42 | 28,48 | 28,21 | 28,29 | -0,25% | 132.316,00 |
| 04.06.2025 | 28,59 | 28,76 | 28,29 | 28,36 | -1,29% | 172.017,00 |
| 03.06.2025 | 28,13 | 29,06 | 28,08 | 28,73 | 1,74% | 189.490,00 |
| 02.06.2025 | 27,89 | 28,26 | 27,83 | 28,24 | 0,79% | 277.931,00 |
| 30.05.2025 | 27,84 | 28,21 | 27,74 | 28,02 | 0,47% | 194.310,00 |
| 29.05.2025 | 28,08 | 28,36 | 27,84 | 27,89 | -0,61% | 153.808,00 |
| 28.05.2025 | 27,77 | 28,07 | 27,65 | 28,06 | 0,57% | 257.087,00 |
| 27.05.2025 | 27,67 | 28,08 | 27,54 | 27,90 | 2,01% | 262.764,00 |
| 23.05.2025 | 27,51 | 27,99 | 27,34 | 27,35 | -1,69% | 216.238,00 |
| 22.05.2025 | 28,20 | 28,50 | 27,75 | 27,82 | -1,49% | 313.700,00 |
| 21.05.2025 | 28,36 | 28,96 | 27,94 | 28,24 | -1,43% | 315.632,00 |
| 20.05.2025 | 28,96 | 29,10 | 28,59 | 28,65 | -1,65% | 379.979,00 |
| 19.05.2025 | 28,14 | 29,16 | 28,14 | 29,13 | 2,25% | 280.709,00 |
| 16.05.2025 | 27,51 | 28,62 | 27,51 | 28,49 | 3,34% | 321.244,00 |
| 15.05.2025 | 27,00 | 27,75 | 26,70 | 27,57 | 1,81% | 246.415,00 |
| 14.05.2025 | 27,30 | 27,39 | 27,00 | 27,08 | -1,20% | 208.872,00 |
| 13.05.2025 | 27,66 | 27,94 | 27,36 | 27,41 | -0,15% | 215.114,00 |
| 12.05.2025 | 28,47 | 28,78 | 27,22 | 27,45 | -1,40% | 418.853,00 |
| 09.05.2025 | 27,92 | 28,76 | 27,73 | 27,84 | 2,24% | 289.115,00 |
| 08.05.2025 | 27,13 | 27,72 | 27,13 | 27,23 | 1,30% | 334.297,00 |
| 07.05.2025 | 27,01 | 27,27 | 25,84 | 26,88 | 0,22% | 328.921,00 |
| 06.05.2025 | 28,00 | 29,62 | 26,37 | 26,82 | -19,31% | 552.954,00 |
| 05.05.2025 | 33,77 | 33,95 | 33,23 | 33,24 | -2,44% | 146.996,00 |
| 02.05.2025 | 33,67 | 34,13 | 33,38 | 34,07 | 2,07% | 111.101,00 |
| 01.05.2025 | 33,63 | 33,75 | 33,15 | 33,38 | -0,74% | 125.864,00 |
| 30.04.2025 | 33,80 | 33,83 | 33,12 | 33,63 | -0,94% | 147.203,00 |
| 29.04.2025 | 33,13 | 34,06 | 33,07 | 33,95 | 2,38% | 288.492,00 |
| 28.04.2025 | 33,31 | 33,59 | 33,00 | 33,16 | -0,36% | 117.881,00 |
| 25.04.2025 | 33,06 | 33,36 | 32,67 | 33,28 | 0,21% | 133.727,00 |
| 24.04.2025 | 32,52 | 33,29 | 32,39 | 33,21 | 2,06% | 119.338,00 |
| 23.04.2025 | 32,53 | 33,00 | 32,50 | 32,54 | 1,18% | 121.986,00 |
| 22.04.2025 | 31,89 | 32,23 | 31,80 | 32,16 | 1,52% | 109.414,00 |
| 21.04.2025 | 32,20 | 32,40 | 31,56 | 31,68 | -2,19% | 117.471,00 |
| 17.04.2025 | 32,32 | 32,64 | 32,17 | 32,39 | -0,25% | 112.080,00 |
| 16.04.2025 | 32,70 | 32,82 | 32,38 | 32,47 | -0,70% | 150.684,00 |
| 15.04.2025 | 32,29 | 32,80 | 32,29 | 32,70 | 0,99% | 127.780,00 |
| 14.04.2025 | 32,57 | 32,75 | 32,15 | 32,38 | 0,75% | 168.753,00 |
| 11.04.2025 | 31,74 | 32,36 | 31,12 | 32,14 | 2,55% | 160.199,00 |
| 10.04.2025 | 31,38 | 31,63 | 30,78 | 31,34 | -1,42% | 159.721,00 |
| 09.04.2025 | 30,63 | 32,36 | 30,38 | 31,79 | 2,88% | 207.707,00 |
| 08.04.2025 | 31,65 | 31,69 | 30,55 | 30,90 | 0,88% | 215.320,00 |
| 07.04.2025 | 30,48 | 31,69 | 29,83 | 30,63 | -2,02% | 217.874,00 |
| 04.04.2025 | 31,14 | 31,67 | 30,99 | 31,26 | -1,82% | 216.472,00 |
| 03.04.2025 | 32,36 | 32,66 | 31,83 | 31,84 | -1,88% | 231.852,00 |
| 02.04.2025 | 31,89 | 32,54 | 31,82 | 32,45 | 0,53% | 140.670,00 |
| 01.04.2025 | 31,95 | 32,42 | 31,61 | 32,28 | 0,25% | 143.883,00 |