29,560$
-0,13%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2026 | 32,95 | 32,95 | 29,39 | 29,60 | -8,87% | 387.231,00 |
| 04.11.2026 | 31,88 | 32,97 | 31,71 | 32,48 | 2,70% | 310.501,00 |
| 03.11.2026 | 33,88 | 35,44 | 31,50 | 31,63 | -8,57% | 810.962,00 |
| 02.11.2026 | 33,72 | 34,96 | 33,72 | 34,59 | 2,64% | 282.032,00 |
| 30.10.2026 | 33,86 | 34,04 | 33,17 | 33,70 | -0,30% | 151.635,00 |
| 29.10.2026 | 33,94 | 34,01 | 33,64 | 33,80 | 0,21% | 129.784,00 |
| 28.10.2026 | 33,94 | 35,09 | 33,50 | 33,73 | -1,32% | 176.286,00 |
| 27.10.2026 | 34,76 | 34,76 | 34,10 | 34,18 | -1,95% | 138.121,00 |
| 26.10.2026 | 35,08 | 35,61 | 34,44 | 34,86 | -0,85% | 155.038,00 |
| 23.10.2026 | 34,39 | 35,23 | 34,26 | 35,16 | 1,53% | 205.966,00 |
| 22.10.2026 | 33,81 | 34,67 | 33,74 | 34,63 | 3,34% | 189.537,00 |
| 21.10.2026 | 33,53 | 34,02 | 33,38 | 33,51 | -0,77% | 204.722,00 |
| 20.10.2026 | 33,45 | 33,99 | 33,45 | 33,77 | 1,38% | 152.923,00 |
| 19.10.2026 | 33,51 | 33,51 | 32,83 | 33,31 | 0,54% | 172.059,00 |
| 16.10.2026 | 34,18 | 34,18 | 32,67 | 33,13 | -1,84% | 207.257,00 |
| 15.10.2026 | 34,10 | 34,48 | 33,50 | 33,75 | 0,30% | 246.339,00 |
| 14.10.2026 | 33,38 | 33,70 | 33,16 | 33,65 | -0,33% | 199.693,00 |
| 13.10.2026 | 33,69 | 34,48 | 33,58 | 33,76 | 0,84% | 175.032,00 |
| 12.10.2026 | 33,35 | 33,63 | 33,14 | 33,48 | 1,06% | 159.682,00 |
| 09.10.2026 | 32,50 | 33,21 | 32,33 | 33,13 | 1,97% | 217.975,00 |
| 08.10.2026 | 32,10 | 32,50 | 31,91 | 32,49 | 1,26% | 189.301,00 |
| 07.10.2026 | 31,20 | 32,42 | 31,20 | 32,09 | 2,51% | 228.386,00 |
| 06.10.2026 | 31,58 | 31,76 | 31,11 | 31,30 | -0,76% | 182.883,00 |
| 05.10.2026 | 30,89 | 31,84 | 30,89 | 31,54 | 2,34% | 201.299,00 |
| 02.10.2026 | 30,69 | 30,96 | 30,47 | 30,82 | 1,52% | 155.945,00 |
| 01.10.2026 | 29,79 | 30,53 | 29,74 | 30,36 | 2,19% | 191.678,00 |
| 30.09.2026 | 29,70 | 30,30 | 29,57 | 29,71 | 0,00% | 223.159,00 |
| 29.09.2026 | 29,13 | 29,76 | 28,62 | 29,71 | 1,96% | 153.665,00 |
| 28.09.2026 | 29,00 | 29,26 | 28,83 | 29,14 | 0,14% | 144.585,00 |
| 25.09.2026 | 28,79 | 29,31 | 28,56 | 29,10 | 0,80% | 196.379,00 |
| 24.09.2026 | 28,76 | 28,99 | 28,60 | 28,87 | 0,38% | 144.714,00 |
| 23.09.2026 | 29,01 | 29,11 | 28,62 | 28,76 | -0,78% | 143.612,00 |
| 22.09.2026 | 29,34 | 29,41 | 28,94 | 28,99 | -0,33% | 128.231,00 |
| 21.09.2026 | 29,39 | 29,72 | 28,79 | 29,08 | -0,51% | 176.353,00 |
| 18.09.2026 | 28,96 | 29,35 | 28,55 | 29,23 | 0,22% | 413.196,00 |
| 17.09.2026 | 29,56 | 29,85 | 29,04 | 29,17 | -0,93% | 180.122,00 |
| 16.09.2026 | 29,22 | 29,68 | 29,22 | 29,44 | -0,71% | 181.001,00 |
| 15.09.2026 | 29,94 | 29,94 | 29,27 | 29,65 | 0,03% | 202.612,00 |
| 14.09.2026 | 29,34 | 29,80 | 29,11 | 29,64 | 1,82% | 173.967,00 |
| 11.09.2026 | 29,10 | 29,42 | 28,55 | 29,11 | 0,83% | 150.164,00 |
| 10.09.2026 | 28,57 | 28,98 | 28,51 | 28,87 | 0,70% | 195.574,00 |
| 09.09.2026 | 28,66 | 28,77 | 28,23 | 28,67 | -0,17% | 222.090,00 |
| 08.09.2026 | 29,28 | 29,28 | 28,30 | 28,72 | -1,64% | 283.617,00 |
| 04.09.2026 | 29,48 | 29,63 | 29,00 | 29,20 | -1,78% | 203.456,00 |
| 03.09.2026 | 29,99 | 30,30 | 29,29 | 29,73 | -0,13% | 239.959,00 |
| 02.09.2026 | 29,64 | 30,07 | 29,39 | 29,77 | 0,24% | 173.610,00 |
| 01.09.2026 | 28,94 | 29,70 | 28,84 | 29,70 | 2,20% | 226.513,00 |
| 31.08.2026 | 29,30 | 29,32 | 28,77 | 29,06 | -1,09% | 178.209,00 |
| 28.08.2026 | 28,86 | 29,55 | 28,66 | 29,38 | 2,05% | 172.415,00 |
| 27.08.2026 | 28,74 | 29,21 | 28,66 | 28,79 | 0,14% | 118.419,00 |
| 26.08.2026 | 28,82 | 28,94 | 28,66 | 28,75 | -0,45% | 147.318,00 |
| 25.08.2026 | 28,78 | 29,30 | 28,52 | 28,88 | 0,38% | 135.251,00 |
| 24.08.2026 | 28,87 | 29,69 | 28,44 | 28,77 | -0,35% | 200.076,00 |
| 21.08.2026 | 28,53 | 28,92 | 28,14 | 28,87 | 1,05% | 374.493,00 |
| 20.08.2026 | 28,33 | 28,98 | 28,14 | 28,57 | 0,07% | 202.565,00 |
| 19.08.2026 | 28,63 | 29,07 | 28,49 | 28,55 | 0,14% | 229.209,00 |
| 18.08.2026 | 28,24 | 28,76 | 28,21 | 28,51 | 1,68% | 173.479,00 |
| 17.08.2026 | 28,83 | 28,94 | 27,99 | 28,04 | -3,11% | 158.456,00 |
| 14.08.2026 | 29,05 | 29,29 | 28,40 | 28,94 | -0,24% | 145.303,00 |
| 13.08.2026 | 28,58 | 29,19 | 28,33 | 29,01 | 2,29% | 179.545,00 |
| 12.08.2026 | 28,31 | 28,48 | 27,75 | 28,36 | 0,00% | 237.803,00 |
| 11.08.2026 | 29,40 | 29,85 | 28,29 | 28,36 | -3,47% | 201.689,00 |
| 10.08.2026 | 28,59 | 29,68 | 28,42 | 29,38 | 2,30% | 237.355,00 |
| 07.08.2026 | 28,19 | 29,12 | 28,19 | 28,72 | 2,17% | 178.807,00 |
| 06.08.2026 | 27,90 | 28,29 | 27,54 | 28,11 | 0,36% | 286.480,00 |
| 05.08.2026 | 29,64 | 29,64 | 27,80 | 28,01 | -6,09% | 246.107,00 |
| 04.08.2026 | 28,82 | 31,11 | 28,35 | 29,83 | 5,24% | 370.764,00 |
| 03.08.2026 | 28,38 | 28,88 | 28,31 | 28,34 | 1,07% | 150.759,00 |
| 31.07.2026 | 27,95 | 28,29 | 27,66 | 28,04 | -0,57% | 155.426,00 |
| 30.07.2026 | 29,01 | 29,40 | 27,73 | 28,20 | -4,50% | 151.098,00 |
| 29.07.2026 | 29,04 | 29,68 | 28,89 | 29,53 | 2,36% | 158.565,00 |
| 28.07.2026 | 28,30 | 28,87 | 28,16 | 28,85 | 3,52% | 173.831,00 |
| 27.07.2026 | 27,40 | 28,18 | 26,38 | 27,87 | 2,71% | 173.389,00 |
| 24.07.2026 | 26,58 | 27,18 | 26,28 | 27,14 | 2,82% | 176.548,00 |
| 23.07.2026 | 26,55 | 26,84 | 26,26 | 26,39 | -1,86% | 234.271,00 |
| 22.07.2026 | 27,77 | 27,77 | 26,89 | 26,89 | -3,41% | 236.394,00 |
| 21.07.2026 | 28,06 | 28,46 | 27,68 | 27,84 | -1,73% | 180.933,00 |
| 20.07.2026 | 28,48 | 28,76 | 27,97 | 28,33 | -0,53% | 108.516,00 |
| 17.07.2026 | 28,70 | 29,06 | 28,26 | 28,48 | -1,62% | 131.988,00 |
| 16.07.2026 | 28,35 | 29,03 | 28,35 | 28,95 | 2,51% | 150.750,00 |
| 15.07.2026 | 28,44 | 28,98 | 28,20 | 28,24 | -0,63% | 125.559,00 |
| 14.07.2026 | 28,49 | 28,54 | 28,21 | 28,42 | -1,08% | 140.083,00 |
| 13.07.2026 | 28,00 | 29,14 | 27,89 | 28,73 | 2,31% | 171.640,00 |
| 10.07.2026 | 28,16 | 28,56 | 27,63 | 28,08 | 0,16% | 155.827,00 |
| 09.07.2026 | 27,91 | 28,18 | 27,69 | 28,04 | -0,48% | 174.874,00 |
| 08.07.2026 | 28,35 | 28,88 | 28,11 | 28,17 | -1,14% | 180.791,00 |
| 07.07.2026 | 29,32 | 30,00 | 28,37 | 28,50 | -2,15% | 197.082,00 |
| 06.07.2026 | 28,33 | 29,17 | 28,00 | 29,12 | 2,50% | 203.907,00 |
| 02.07.2026 | 28,33 | 28,79 | 27,99 | 28,41 | 0,39% | 184.925,00 |
| 01.07.2026 | 27,35 | 28,52 | 27,24 | 28,30 | 3,85% | 220.309,00 |
| 30.06.2026 | 27,17 | 27,50 | 26,50 | 27,25 | 0,48% | 186.747,00 |
| 29.06.2026 | 26,92 | 27,91 | 26,92 | 27,12 | 1,46% | 287.131,00 |
| 26.06.2026 | 25,70 | 26,83 | 25,70 | 26,73 | 4,01% | 681.762,00 |
| 25.06.2026 | 26,09 | 26,31 | 25,56 | 25,70 | -1,61% | 181.072,00 |
| 24.06.2026 | 25,73 | 26,39 | 25,51 | 26,12 | 1,79% | 156.284,00 |
| 23.06.2026 | 25,44 | 26,00 | 25,42 | 25,66 | 1,34% | 140.532,00 |
| 22.06.2026 | 25,57 | 25,91 | 25,28 | 25,32 | -1,48% | 165.562,00 |
| 19.06.2026 | 25,68 | 25,70 | 25,66 | 25,70 | 0,24% | - |
| 18.06.2026 | 26,04 | 26,23 | 25,47 | 25,64 | -1,38% | 315.730,00 |
| 17.06.2026 | 25,60 | 26,76 | 25,60 | 26,00 | 0,85% | 242.722,00 |