203,578$
0,11%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 202,41 | 204,54 | 200,86 | 203,35 | 0,67% | 505.426,00 |
| 07.01.2026 | 206,45 | 207,87 | 200,79 | 202,00 | -3,00% | 1.132.281,00 |
| 06.01.2026 | 206,80 | 211,00 | 205,90 | 208,24 | 0,59% | 694.093,00 |
| 05.01.2026 | 199,38 | 208,29 | 198,88 | 207,01 | 3,79% | 1.358.173,00 |
| 02.01.2026 | 199,63 | 200,56 | 195,27 | 199,45 | 0,37% | 985.349,00 |
| 31.12.2025 | 200,65 | 201,12 | 198,22 | 198,72 | -1,28% | 661.289,00 |
| 30.12.2025 | 201,21 | 202,39 | 199,45 | 201,30 | 0,08% | 669.184,00 |
| 29.12.2025 | 200,70 | 201,79 | 198,44 | 201,14 | 0,27% | 614.637,00 |
| 26.12.2025 | 197,73 | 201,39 | 197,01 | 200,60 | 1,43% | 567.159,00 |
| 24.12.2025 | 199,85 | 199,85 | 196,68 | 197,77 | -0,50% | 296.131,00 |
| 23.12.2025 | 198,87 | 199,59 | 197,16 | 198,76 | -0,56% | 666.444,00 |
| 22.12.2025 | 195,70 | 200,33 | 195,70 | 199,87 | 1,80% | 820.448,00 |
| 19.12.2025 | 194,36 | 197,16 | 193,62 | 196,33 | 1,01% | 1.555.160,00 |
| 18.12.2025 | 196,35 | 198,98 | 193,25 | 194,37 | -0,33% | 635.422,00 |
| 17.12.2025 | 195,93 | 197,16 | 193,44 | 195,02 | -0,94% | 927.523,00 |
| 16.12.2025 | 196,59 | 198,54 | 194,26 | 196,88 | -0,22% | 680.797,00 |
| 15.12.2025 | 199,13 | 199,13 | 195,70 | 197,32 | -1,04% | 835.902,00 |
| 12.12.2025 | 197,60 | 200,76 | 196,62 | 199,40 | 0,85% | 770.946,00 |
| 11.12.2025 | 197,77 | 200,12 | 196,63 | 197,71 | 0,12% | 829.060,00 |
| 10.12.2025 | 202,84 | 203,38 | 194,54 | 197,47 | -2,24% | 1.424.085,00 |
| 09.12.2025 | 204,80 | 209,38 | 200,84 | 202,00 | -2,09% | 1.002.392,00 |
| 08.12.2025 | 212,04 | 212,04 | 205,52 | 206,31 | -1,76% | 712.882,00 |
| 05.12.2025 | 213,16 | 213,85 | 209,75 | 210,00 | -1,01% | 571.744,00 |
| 04.12.2025 | 215,47 | 215,47 | 209,06 | 212,14 | 0,38% | 834.601,00 |
| 03.12.2025 | 215,68 | 217,71 | 209,52 | 211,34 | -1,63% | 968.094,00 |
| 02.12.2025 | 221,37 | 222,82 | 214,48 | 214,84 | -0,13% | 806.552,00 |
| 01.12.2025 | 215,72 | 218,87 | 212,86 | 215,13 | -0,79% | 968.664,00 |
| 28.11.2025 | 216,55 | 218,59 | 215,80 | 216,84 | -0,27% | 189.638,00 |
| 26.11.2025 | 219,80 | 221,00 | 217,04 | 217,42 | -0,48% | 856.602,00 |
| 25.11.2025 | 215,07 | 220,31 | 214,82 | 218,46 | 1,79% | 1.571.359,00 |
| 24.11.2025 | 202,35 | 215,93 | 200,83 | 214,62 | 11,80% | 3.398.159,00 |
| 21.11.2025 | 188,78 | 194,72 | 187,52 | 191,96 | 2,83% | 1.112.201,00 |
| 20.11.2025 | 194,97 | 196,00 | 186,21 | 186,68 | -3,90% | 847.344,00 |
| 19.11.2025 | 192,60 | 194,73 | 190,16 | 194,25 | 0,65% | 1.294.286,00 |
| 18.11.2025 | 191,46 | 193,74 | 190,96 | 193,00 | 0,31% | 893.828,00 |
| 17.11.2025 | 192,70 | 194,92 | 191,10 | 192,40 | -0,26% | 1.115.795,00 |
| 14.11.2025 | 196,18 | 196,71 | 191,88 | 192,91 | -1,91% | 936.664,00 |
| 13.11.2025 | 198,88 | 200,17 | 195,29 | 196,66 | -1,67% | 516.371,00 |
| 12.11.2025 | 198,12 | 202,44 | 197,35 | 199,99 | 0,84% | 602.344,00 |
| 11.11.2025 | 195,54 | 202,26 | 192,99 | 198,32 | 1,87% | 1.109.124,00 |
| 10.11.2025 | 191,36 | 198,14 | 189,58 | 194,68 | -5,15% | 1.138.719,00 |
| 07.11.2025 | 203,55 | 206,24 | 201,89 | 205,26 | 0,52% | 508.223,00 |
| 06.11.2025 | 208,95 | 210,34 | 203,72 | 204,19 | -2,12% | 693.948,00 |
| 05.11.2025 | 204,33 | 209,16 | 203,94 | 208,62 | 0,43% | 981.993,00 |
| 04.11.2025 | 200,26 | 209,64 | 199,12 | 207,73 | 3,15% | 1.173.761,00 |
| 03.11.2025 | 205,28 | 205,78 | 198,33 | 201,39 | -2,47% | 1.234.320,00 |
| 31.10.2025 | 207,78 | 210,47 | 205,65 | 206,49 | -1,02% | 1.127.483,00 |
| 30.10.2025 | 208,04 | 214,40 | 207,46 | 208,62 | -0,25% | 1.236.784,00 |
| 29.10.2025 | 205,34 | 212,22 | 203,54 | 209,14 | 2,21% | 1.422.483,00 |
| 28.10.2025 | 209,93 | 213,98 | 198,45 | 204,62 | -5,34% | 1.765.797,00 |
| 27.10.2025 | 211,40 | 217,16 | 210,39 | 216,17 | 2,75% | 1.813.320,00 |
| 24.10.2025 | 209,51 | 217,43 | 203,15 | 210,38 | 1,75% | 1.771.985,00 |
| 23.10.2025 | 205,54 | 208,07 | 205,27 | 206,76 | 0,80% | 1.217.774,00 |
| 22.10.2025 | 203,42 | 206,10 | 202,86 | 205,12 | 1,37% | 991.165,00 |
| 21.10.2025 | 202,64 | 203,29 | 200,88 | 202,35 | 0,12% | 770.835,00 |
| 20.10.2025 | 201,31 | 202,83 | 200,38 | 202,11 | 1,22% | 695.475,00 |
| 17.10.2025 | 199,37 | 199,72 | 197,23 | 199,68 | 0,28% | - |
| 16.10.2025 | 199,98 | 200,65 | 197,20 | 199,13 | -0,05% | 733.460,00 |
| 15.10.2025 | 196,99 | 200,26 | 195,94 | 199,23 | 1,48% | 1.122.896,00 |
| 14.10.2025 | 191,01 | 196,60 | 190,48 | 196,33 | 3,33% | 1.183.632,00 |
| 13.10.2025 | 191,43 | 191,68 | 187,67 | 190,00 | 0,22% | 686.466,00 |
| 10.10.2025 | 195,19 | 195,46 | 189,13 | 189,58 | -2,70% | 869.667,00 |
| 09.10.2025 | 201,05 | 202,00 | 193,91 | 194,85 | -2,81% | 1.374.556,00 |
| 08.10.2025 | 204,69 | 205,96 | 200,17 | 200,48 | -2,12% | 832.025,00 |
| 07.10.2025 | 201,12 | 207,14 | 199,30 | 204,83 | 2,54% | 690.597,00 |
| 06.10.2025 | 202,78 | 204,59 | 199,64 | 199,76 | -1,60% | 640.742,00 |
| 03.10.2025 | 203,52 | 205,99 | 202,01 | 203,00 | -0,19% | 868.084,00 |
| 02.10.2025 | 201,64 | 203,82 | 200,37 | 203,38 | 1,01% | 521.131,00 |
| 01.10.2025 | 202,25 | 202,60 | 197,58 | 201,34 | -0,84% | 999.237,00 |
| 30.09.2025 | 201,72 | 204,49 | 201,72 | 203,04 | 0,91% | 997.198,00 |
| 29.09.2025 | 201,90 | 202,71 | 199,49 | 201,20 | -0,40% | 1.006.433,00 |
| 26.09.2025 | 197,70 | 202,15 | 197,55 | 202,00 | 2,68% | 975.999,00 |
| 25.09.2025 | 196,21 | 197,30 | 193,13 | 196,72 | 0,05% | 647.537,00 |
| 24.09.2025 | 193,00 | 197,90 | 191,34 | 196,63 | 1,84% | 936.663,00 |
| 23.09.2025 | 194,48 | 198,61 | 192,54 | 193,08 | -0,50% | 816.818,00 |
| 22.09.2025 | 190,14 | 196,07 | 189,91 | 194,06 | 2,06% | 825.149,00 |
| 19.09.2025 | 189,92 | 191,14 | 188,25 | 190,14 | -0,08% | 3.491.692,00 |
| 18.09.2025 | 185,00 | 191,04 | 183,35 | 190,29 | 3,72% | 1.174.670,00 |
| 17.09.2025 | 183,42 | 186,74 | 182,52 | 183,47 | 0,36% | 845.396,00 |
| 16.09.2025 | 188,02 | 188,02 | 180,78 | 182,82 | -2,10% | 1.312.828,00 |
| 15.09.2025 | 192,29 | 193,06 | 186,38 | 186,75 | -3,15% | 1.740.965,00 |
| 12.09.2025 | 192,02 | 193,42 | 191,37 | 192,82 | -0,29% | 889.224,00 |
| 11.09.2025 | 192,00 | 194,75 | 191,34 | 193,38 | 0,83% | 1.845.304,00 |
| 10.09.2025 | 198,08 | 199,99 | 187,67 | 191,78 | -2,35% | 2.087.006,00 |
| 09.09.2025 | 192,09 | 196,62 | 185,00 | 196,39 | 2,04% | 1.330.288,00 |
| 08.09.2025 | 195,59 | 196,25 | 190,08 | 192,47 | -1,89% | 1.014.358,00 |
| 05.09.2025 | 193,53 | 196,73 | 192,98 | 196,18 | 1,90% | 924.023,00 |
| 04.09.2025 | 188,16 | 193,46 | 187,50 | 192,52 | 3,00% | 1.237.932,00 |
| 03.09.2025 | 184,74 | 187,03 | 183,10 | 186,91 | 0,84% | 664.990,00 |
| 02.09.2025 | 183,11 | 186,05 | 183,07 | 185,35 | 0,55% | 960.767,00 |
| 29.08.2025 | 184,17 | 184,68 | 181,60 | 184,33 | -0,11% | 918.324,00 |
| 28.08.2025 | 182,09 | 185,00 | 181,04 | 184,53 | 1,42% | 978.425,00 |
| 27.08.2025 | 180,22 | 183,10 | 180,22 | 181,95 | 1,06% | 961.358,00 |
| 26.08.2025 | 179,71 | 181,35 | 179,51 | 180,04 | -0,11% | 720.641,00 |
| 25.08.2025 | 179,92 | 181,90 | 179,02 | 180,23 | 0,41% | 1.157.755,00 |
| 22.08.2025 | 177,98 | 181,09 | 177,58 | 179,50 | 1,19% | 924.177,00 |
| 21.08.2025 | 182,43 | 182,72 | 177,36 | 177,39 | -2,50% | 848.412,00 |
| 20.08.2025 | 178,82 | 182,90 | 178,28 | 181,94 | 2,20% | 1.429.838,00 |
| 19.08.2025 | 172,25 | 178,78 | 172,03 | 178,03 | 3,91% | 1.183.731,00 |
| 18.08.2025 | 170,95 | 172,75 | 170,95 | 171,33 | -0,40% | 882.539,00 |