1,440$
1,41%
Echtzeit-Aktienkurs Health In Tech Inc
Bid:
Ask:
Aktienkurse zur Health In Tech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,39 | 1,57 | 1,39 | 1,44 | 1,41% | 130.543,00 |
| 01.04.2026 | 1,46 | 1,47 | 1,38 | 1,42 | -2,07% | 87.831,00 |
| 31.03.2026 | 1,29 | 1,47 | 1,29 | 1,45 | 11,54% | 96.232,00 |
| 30.03.2026 | 1,40 | 1,40 | 1,30 | 1,30 | -6,47% | 149.588,00 |
| 27.03.2026 | 1,52 | 1,58 | 1,22 | 1,39 | -13,66% | 639.744,00 |
| 26.03.2026 | 1,54 | 1,90 | 1,44 | 1,61 | -11,05% | 520.218,00 |
| 25.03.2026 | 1,87 | 2,00 | 1,77 | 1,81 | -0,55% | 513.012,00 |
| 24.03.2026 | 1,77 | 1,86 | 1,64 | 1,82 | 2,82% | 154.669,00 |
| 23.03.2026 | 1,84 | 1,88 | 1,71 | 1,77 | -1,67% | 164.623,00 |
| 20.03.2026 | 1,86 | 2,00 | 1,76 | 1,80 | -10,00% | 366.556,00 |
| 19.03.2026 | 1,75 | 2,04 | 1,67 | 2,00 | 9,29% | 597.341,00 |
| 18.03.2026 | 1,98 | 2,09 | 1,72 | 1,83 | 7,65% | 4.463.636,00 |
| 17.03.2026 | 1,69 | 1,76 | 1,65 | 1,70 | -0,58% | 5.121.373,00 |
| 16.03.2026 | 1,76 | 1,80 | 1,71 | 1,71 | -5,00% | 68.482,00 |
| 13.03.2026 | 1,95 | 1,97 | 1,69 | 1,80 | -7,22% | 149.969,00 |
| 12.03.2026 | 1,98 | 2,08 | 1,87 | 1,94 | -2,02% | 101.977,00 |
| 11.03.2026 | 1,89 | 1,99 | 1,81 | 1,98 | 4,21% | 79.606,00 |
| 10.03.2026 | 2,03 | 2,10 | 1,81 | 1,90 | -6,40% | 201.118,00 |
| 09.03.2026 | 1,81 | 2,09 | 1,72 | 2,03 | 9,14% | 393.049,00 |
| 06.03.2026 | 1,68 | 1,94 | 1,60 | 1,86 | 10,71% | 380.961,00 |
| 05.03.2026 | 1,57 | 1,79 | 1,57 | 1,68 | 3,70% | 278.394,00 |
| 04.03.2026 | 1,43 | 1,62 | 1,43 | 1,62 | 14,08% | 323.098,00 |
| 03.03.2026 | 1,34 | 1,43 | 1,20 | 1,42 | 2,90% | 166.170,00 |
| 02.03.2026 | 1,38 | 1,41 | 1,33 | 1,38 | -2,13% | 178.095,00 |
| 27.02.2026 | 1,35 | 1,42 | 1,31 | 1,41 | 4,44% | 97.074,00 |
| 26.02.2026 | 1,25 | 1,37 | 1,22 | 1,35 | 10,66% | 146.176,00 |
| 25.02.2026 | 1,21 | 1,22 | 1,18 | 1,22 | 1,67% | 24.627,00 |
| 24.02.2026 | 1,19 | 1,20 | 1,14 | 1,20 | 1,69% | 18.580,00 |
| 23.02.2026 | 1,18 | 1,26 | 1,14 | 1,18 | -0,84% | 152.316,00 |
| 20.02.2026 | 1,06 | 1,25 | 1,06 | 1,19 | 10,98% | 273.590,00 |
| 19.02.2026 | 1,10 | 1,11 | 1,04 | 1,07 | -2,52% | 84.638,00 |
| 18.02.2026 | 1,08 | 1,13 | 1,08 | 1,10 | 1,85% | 19.525,00 |
| 17.02.2026 | 1,08 | 1,12 | 1,04 | 1,08 | -0,92% | 50.463,00 |
| 13.02.2026 | 1,11 | 1,13 | 1,08 | 1,09 | 0,93% | 50.154,00 |
| 12.02.2026 | 1,08 | 1,10 | 1,01 | 1,08 | 0,00% | 40.837,00 |
| 11.02.2026 | 1,10 | 1,13 | 1,05 | 1,08 | -3,57% | 61.462,00 |
| 10.02.2026 | 1,13 | 1,17 | 1,09 | 1,12 | -0,88% | 55.631,00 |
| 09.02.2026 | 1,08 | 1,17 | 1,05 | 1,13 | 7,62% | 80.443,00 |
| 06.02.2026 | 1,00 | 1,12 | 1,00 | 1,05 | 5,01% | 174.857,00 |
| 05.02.2026 | 1,04 | 1,04 | 0,99 | 1,00 | -5,67% | 164.256,00 |
| 04.02.2026 | 1,11 | 1,12 | 1,03 | 1,06 | -3,64% | 170.216,00 |
| 03.02.2026 | 1,13 | 1,17 | 1,00 | 1,10 | -1,79% | 455.511,00 |
| 02.02.2026 | 1,15 | 1,21 | 1,12 | 1,12 | -3,45% | 127.139,00 |
| 30.01.2026 | 1,17 | 1,22 | 1,12 | 1,16 | -2,52% | 147.510,00 |
| 29.01.2026 | 1,21 | 1,28 | 1,19 | 1,19 | -1,65% | 167.737,00 |
| 28.01.2026 | 1,28 | 1,31 | 1,21 | 1,21 | -3,20% | 223.271,00 |
| 27.01.2026 | 1,29 | 1,35 | 1,23 | 1,25 | -4,58% | 369.743,00 |
| 26.01.2026 | 1,46 | 1,50 | 1,29 | 1,31 | -9,66% | 307.072,00 |
| 23.01.2026 | 1,48 | 1,49 | 1,42 | 1,45 | -2,03% | 43.429,00 |
| 22.01.2026 | 1,46 | 1,54 | 1,46 | 1,48 | 2,07% | 82.388,00 |
| 21.01.2026 | 1,42 | 1,45 | 1,39 | 1,45 | 4,32% | 189.324,00 |
| 20.01.2026 | 1,40 | 1,46 | 1,37 | 1,39 | -2,80% | 233.949,00 |
| 16.01.2026 | 1,43 | 1,46 | 1,40 | 1,43 | 2,14% | 79.958,00 |
| 15.01.2026 | 1,45 | 1,48 | 1,40 | 1,40 | -1,75% | 116.914,00 |
| 14.01.2026 | 1,48 | 1,49 | 1,40 | 1,43 | -3,72% | 169.806,00 |
| 13.01.2026 | 1,63 | 1,70 | 1,40 | 1,48 | -8,07% | 515.758,00 |
| 12.01.2026 | 1,68 | 1,68 | 1,59 | 1,61 | -2,42% | 194.738,00 |
| 09.01.2026 | 1,63 | 1,67 | 1,58 | 1,65 | 3,12% | 295.761,00 |
| 08.01.2026 | 1,69 | 1,72 | 1,58 | 1,60 | -4,19% | 223.599,00 |
| 07.01.2026 | 1,57 | 1,75 | 1,57 | 1,67 | 6,37% | 483.790,00 |
| 06.01.2026 | 1,67 | 1,68 | 1,53 | 1,57 | -7,10% | 303.187,00 |
| 05.01.2026 | 1,70 | 1,75 | 1,64 | 1,69 | -3,43% | 230.057,00 |
| 02.01.2026 | 1,59 | 1,77 | 1,58 | 1,75 | 10,06% | 332.490,00 |
| 31.12.2025 | 1,70 | 1,76 | 1,59 | 1,59 | -6,47% | 299.940,00 |
| 30.12.2025 | 1,78 | 1,85 | 1,65 | 1,70 | -8,11% | 543.416,00 |
| 29.12.2025 | 1,52 | 1,90 | 1,52 | 1,85 | 20,92% | 1.327.411,00 |
| 26.12.2025 | 1,54 | 1,58 | 1,48 | 1,53 | 0,66% | 171.796,00 |
| 24.12.2025 | 1,43 | 1,55 | 1,43 | 1,52 | 4,11% | 185.174,00 |
| 23.12.2025 | 1,44 | 1,52 | 1,43 | 1,46 | 0,69% | 323.889,00 |
| 22.12.2025 | 1,36 | 1,50 | 1,34 | 1,45 | 6,62% | 375.695,00 |
| 19.12.2025 | 1,35 | 1,46 | 1,24 | 1,36 | 0,00% | 883.488,00 |
| 18.12.2025 | 1,35 | 1,41 | 1,29 | 1,36 | 2,26% | 447.710,00 |
| 17.12.2025 | 1,36 | 1,46 | 1,32 | 1,33 | -5,00% | 520.576,00 |
| 16.12.2025 | 1,22 | 1,45 | 1,22 | 1,40 | 14,75% | 969.284,00 |
| 15.12.2025 | 1,08 | 1,36 | 1,06 | 1,22 | 15,09% | 1.516.795,00 |
| 12.12.2025 | 1,06 | 1,12 | 1,03 | 1,06 | 0,00% | 344.582,00 |
| 11.12.2025 | 1,12 | 1,12 | 1,06 | 1,06 | -4,50% | 472.071,00 |
| 10.12.2025 | 1,09 | 1,16 | 1,09 | 1,11 | 2,78% | 533.435,00 |
| 09.12.2025 | 1,06 | 1,11 | 1,04 | 1,08 | 1,89% | 541.573,00 |
| 08.12.2025 | 1,15 | 1,19 | 1,05 | 1,06 | -7,02% | 562.200,00 |
| 05.12.2025 | 1,30 | 1,36 | 1,10 | 1,14 | -10,24% | 1.307.722,00 |
| 04.12.2025 | 1,34 | 1,37 | 1,17 | 1,27 | -1,55% | 1.136.807,00 |
| 03.12.2025 | 1,35 | 1,35 | 1,27 | 1,29 | -2,27% | 327.608,00 |
| 02.12.2025 | 1,55 | 1,60 | 1,26 | 1,32 | -19,02% | 1.501.522,00 |
| 01.12.2025 | 1,50 | 1,74 | 1,49 | 1,63 | 7,24% | 258.737,00 |
| 28.11.2025 | 1,49 | 1,54 | 1,47 | 1,52 | 2,70% | 87.362,00 |
| 26.11.2025 | 1,42 | 1,55 | 1,38 | 1,48 | 2,78% | 322.437,00 |
| 25.11.2025 | 1,46 | 1,51 | 1,42 | 1,44 | -0,69% | 114.309,00 |
| 24.11.2025 | 1,64 | 1,64 | 1,40 | 1,45 | 4,32% | 478.595,00 |
| 21.11.2025 | 1,29 | 1,41 | 1,28 | 1,39 | 11,20% | 214.570,00 |
| 20.11.2025 | 1,38 | 1,45 | 1,24 | 1,25 | -9,42% | 256.994,00 |
| 19.11.2025 | 1,38 | 1,47 | 1,28 | 1,38 | 0,00% | 419.625,00 |
| 18.11.2025 | 1,45 | 1,50 | 1,36 | 1,38 | -6,12% | 234.426,00 |
| 17.11.2025 | 1,61 | 1,67 | 1,45 | 1,47 | -8,13% | 246.516,00 |
| 14.11.2025 | 1,58 | 1,76 | 1,52 | 1,60 | 1,91% | 420.846,00 |
| 13.11.2025 | 1,92 | 1,92 | 1,49 | 1,57 | -14,21% | 812.054,00 |
| 12.11.2025 | 2,22 | 2,22 | 1,82 | 1,83 | -14,88% | 768.414,00 |
| 11.11.2025 | 2,76 | 2,85 | 1,61 | 2,15 | -26,37% | 2.463.193,00 |
| 10.11.2025 | 2,95 | 3,05 | 2,75 | 2,92 | 0,34% | 426.293,00 |
| 07.11.2025 | 2,74 | 2,98 | 2,66 | 2,91 | 3,93% | 382.038,00 |