1,500$
4,17%
Echtzeit-Aktienkurs Health In Tech Inc
Bid:
Ask:
Aktienkurse zur Health In Tech Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 1,42 | 1,55 | 1,38 | 1,49 | 3,47% | 321.695,00 |
| 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 |
| 06.11.2025 | 2,85 | 2,95 | 2,68 | 2,80 | -1,75% | 161.624,00 |
| 05.11.2025 | 2,94 | 3,00 | 2,78 | 2,85 | -3,06% | 227.139,00 |
| 04.11.2025 | 2,67 | 3,11 | 2,63 | 2,94 | 8,89% | 408.082,00 |
| 03.11.2025 | 2,60 | 2,74 | 2,60 | 2,70 | 1,89% | 221.100,00 |
| 31.10.2025 | 2,65 | 2,77 | 2,57 | 2,65 | 1,53% | 163.121,00 |
| 30.10.2025 | 2,72 | 2,75 | 2,60 | 2,61 | -6,12% | 229.654,00 |
| 29.10.2025 | 2,88 | 2,94 | 2,72 | 2,78 | -2,46% | 246.241,00 |
| 28.10.2025 | 2,78 | 2,90 | 2,73 | 2,85 | 4,40% | 230.258,00 |
| 27.10.2025 | 2,92 | 2,94 | 2,67 | 2,73 | -7,14% | 402.081,00 |
| 24.10.2025 | 3,01 | 3,12 | 2,90 | 2,94 | -2,00% | 341.099,00 |
| 23.10.2025 | 2,70 | 3,09 | 2,62 | 3,00 | 10,29% | 310.981,00 |
| 22.10.2025 | 2,96 | 3,00 | 2,59 | 2,72 | -9,33% | 636.930,00 |
| 21.10.2025 | 3,32 | 3,32 | 2,96 | 3,00 | -5,36% | 241.156,00 |
| 20.10.2025 | 3,17 | 3,35 | 3,12 | 3,17 | 4,97% | 235.075,00 |
| 17.10.2025 | 3,35 | 3,35 | 2,89 | 3,02 | -11,95% | 576.560,00 |
| 16.10.2025 | 3,45 | 3,54 | 3,33 | 3,43 | 3,63% | 398.473,00 |
| 15.10.2025 | 3,51 | 3,52 | 3,29 | 3,31 | -5,43% | 234.397,00 |
| 14.10.2025 | 3,32 | 3,50 | 3,18 | 3,50 | 4,48% | 447.793,00 |
| 13.10.2025 | 3,41 | 3,46 | 3,30 | 3,35 | -2,05% | 156.027,00 |
| 10.10.2025 | 3,44 | 3,57 | 3,34 | 3,42 | -0,58% | 260.687,00 |
| 09.10.2025 | 3,52 | 3,52 | 3,37 | 3,44 | -1,43% | 200.445,00 |
| 08.10.2025 | 3,85 | 4,02 | 3,40 | 3,49 | -1,69% | 1.219.554,00 |
| 07.10.2025 | 3,81 | 3,82 | 3,45 | 3,55 | -5,84% | 533.589,00 |
| 06.10.2025 | 3,50 | 3,77 | 3,38 | 3,77 | 12,20% | 591.305,00 |
| 03.10.2025 | 3,44 | 3,59 | 3,32 | 3,36 | -4,27% | 31.615,00 |
| 02.10.2025 | 3,27 | 3,55 | 3,25 | 3,51 | 7,34% | 319.387,00 |
| 01.10.2025 | 3,25 | 3,41 | 3,00 | 3,27 | 1,87% | 317.395,00 |
| 30.09.2025 | 3,49 | 3,58 | 3,20 | 3,21 | -8,81% | 287.979,00 |
| 29.09.2025 | 3,25 | 3,63 | 3,25 | 3,52 | 5,71% | 270.075,00 |
| 26.09.2025 | 3,27 | 3,42 | 3,22 | 3,33 | 1,22% | 138.733,00 |
| 25.09.2025 | 3,48 | 3,48 | 3,15 | 3,29 | -4,36% | 211.451,00 |
| 24.09.2025 | 3,36 | 3,54 | 3,35 | 3,44 | 1,47% | 201.167,00 |
| 23.09.2025 | 3,53 | 3,64 | 3,32 | 3,39 | -2,31% | 159.798,00 |
| 22.09.2025 | 3,59 | 3,59 | 3,22 | 3,47 | -3,34% | 438.290,00 |
| 19.09.2025 | 3,61 | 3,74 | 3,44 | 3,59 | 1,70% | 1.131.166,00 |
| 18.09.2025 | 2,95 | 3,70 | 2,95 | 3,53 | 22,57% | 1.080.022,00 |
| 17.09.2025 | 2,96 | 3,02 | 2,87 | 2,88 | -1,71% | 403.300,00 |
| 16.09.2025 | 2,61 | 2,96 | 2,56 | 2,93 | 12,26% | 329.845,00 |
| 15.09.2025 | 2,63 | 2,70 | 2,56 | 2,61 | -1,14% | 356.427,00 |
| 12.09.2025 | 2,78 | 2,79 | 2,64 | 2,64 | -5,38% | 153.674,00 |
| 11.09.2025 | 2,64 | 2,80 | 2,57 | 2,79 | 4,49% | 235.121,00 |
| 10.09.2025 | 2,66 | 2,83 | 2,62 | 2,67 | -5,65% | 351.539,00 |
| 09.09.2025 | 2,71 | 2,89 | 2,52 | 2,83 | 4,43% | 404.839,00 |
| 08.09.2025 | 2,79 | 2,79 | 2,51 | 2,71 | -0,73% | 494.658,00 |
| 05.09.2025 | 2,88 | 2,88 | 2,70 | 2,73 | -2,85% | 184.215,00 |
| 04.09.2025 | 2,80 | 2,96 | 2,66 | 2,81 | 0,72% | 251.738,00 |
| 03.09.2025 | 2,88 | 2,99 | 2,70 | 2,79 | -3,13% | 336.762,00 |
| 02.09.2025 | 2,75 | 2,98 | 2,72 | 2,88 | 4,73% | 439.325,00 |
| 29.08.2025 | 2,80 | 2,89 | 2,71 | 2,75 | -1,79% | 447.722,00 |
| 28.08.2025 | 2,72 | 2,98 | 2,72 | 2,80 | 1,08% | 285.703,00 |
| 27.08.2025 | 3,01 | 3,05 | 2,74 | 2,77 | -9,18% | 582.385,00 |
| 26.08.2025 | 3,30 | 3,38 | 2,93 | 3,05 | -5,86% | 749.517,00 |
| 25.08.2025 | 3,47 | 3,60 | 3,14 | 3,24 | -6,09% | 914.791,00 |
| 22.08.2025 | 3,40 | 3,53 | 3,21 | 3,45 | 0,88% | 509.413,00 |
| 21.08.2025 | 3,23 | 3,53 | 3,17 | 3,42 | 6,54% | 494.711,00 |
| 20.08.2025 | 3,07 | 3,24 | 2,85 | 3,21 | 0,00% | 1.104.910,00 |
| 19.08.2025 | 3,40 | 3,67 | 3,08 | 3,21 | -2,73% | 847.979,00 |
| 18.08.2025 | 3,50 | 3,95 | 3,22 | 3,30 | -6,25% | 1.085.272,00 |
| 15.08.2025 | 3,30 | 3,53 | 3,21 | 3,52 | 8,64% | 709.775,00 |
| 14.08.2025 | 2,93 | 3,27 | 2,90 | 3,24 | 9,09% | 661.127,00 |
| 13.08.2025 | 3,30 | 3,30 | 2,81 | 2,97 | -9,45% | 1.072.409,00 |
| 12.08.2025 | 2,66 | 3,31 | 2,66 | 3,28 | 23,31% | 1.124.211,00 |
| 11.08.2025 | 2,57 | 3,09 | 2,48 | 2,66 | 7,26% | 2.584.680,00 |
| 08.08.2025 | 2,30 | 2,53 | 2,27 | 2,48 | 7,36% | 690.929,00 |
| 07.08.2025 | 2,18 | 2,32 | 2,05 | 2,31 | 5,96% | 550.027,00 |
| 06.08.2025 | 2,21 | 2,49 | 2,13 | 2,18 | -0,46% | 665.459,00 |
| 05.08.2025 | 2,50 | 2,56 | 2,12 | 2,19 | -12,05% | 1.285.797,00 |
| 04.08.2025 | 2,02 | 2,62 | 1,95 | 2,49 | 24,50% | 2.574.215,00 |
| 01.08.2025 | 1,97 | 2,09 | 1,81 | 2,00 | -3,38% | 1.200.404,00 |
| 31.07.2025 | 1,80 | 2,10 | 1,78 | 2,07 | 24,70% | 2.543.496,00 |
| 30.07.2025 | 1,62 | 1,72 | 1,60 | 1,66 | 0,61% | 326.923,00 |
| 29.07.2025 | 1,58 | 1,74 | 1,47 | 1,65 | 0,61% | 693.165,00 |
| 28.07.2025 | 1,82 | 1,88 | 1,56 | 1,64 | -10,87% | 1.571.189,00 |
| 25.07.2025 | 2,01 | 2,12 | 1,83 | 1,84 | -5,15% | 1.250.057,00 |
| 24.07.2025 | 1,92 | 2,00 | 1,76 | 1,94 | 7,18% | 1.817.798,00 |
| 23.07.2025 | 1,79 | 2,02 | 1,73 | 1,81 | 7,10% | 3.674.512,00 |
| 22.07.2025 | 1,60 | 2,25 | 1,42 | 1,69 | 25,19% | 15.440.588,00 |
| 21.07.2025 | 1,25 | 1,56 | 1,20 | 1,35 | 16,38% | 2.717.490,00 |
| 18.07.2025 | 1,20 | 1,20 | 1,14 | 1,16 | -3,33% | 302.219,00 |
| 17.07.2025 | 1,09 | 1,23 | 1,09 | 1,20 | 9,09% | 538.607,00 |
| 16.07.2025 | 1,08 | 1,13 | 1,02 | 1,10 | 0,92% | 258.579,00 |
| 15.07.2025 | 1,06 | 1,17 | 1,05 | 1,09 | 3,81% | 277.896,00 |
| 14.07.2025 | 1,12 | 1,12 | 1,00 | 1,05 | -7,08% | 374.541,00 |
| 11.07.2025 | 1,12 | 1,23 | 1,05 | 1,13 | 1,80% | 836.208,00 |
| 10.07.2025 | 0,93 | 1,13 | 0,92 | 1,11 | 18,09% | 436.047,00 |
| 09.07.2025 | 0,94 | 0,94 | 0,89 | 0,94 | 2,66% | 212.291,00 |