217,267$
-0,07%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.08.2025 | 172,36 | 173,22 | 167,86 | 172,02 | -0,20% | 1.092.473,00 |
| 14.08.2025 | 171,14 | 173,60 | 170,43 | 172,36 | 0,29% | 797.049,00 |
| 13.08.2025 | 171,50 | 173,36 | 170,60 | 171,87 | 0,82% | 1.056.101,00 |
| 12.08.2025 | 166,68 | 171,01 | 165,82 | 170,48 | 2,31% | 807.179,00 |
| 11.08.2025 | 166,37 | 167,77 | 165,16 | 166,63 | 0,63% | 852.924,00 |
| 08.08.2025 | 163,59 | 165,84 | 162,71 | 165,58 | 1,32% | 734.147,00 |
| 07.08.2025 | 160,19 | 163,71 | 159,47 | 163,42 | 2,61% | 830.820,00 |
| 06.08.2025 | 161,16 | 161,65 | 158,76 | 159,26 | -0,64% | 907.060,00 |
| 05.08.2025 | 161,75 | 162,42 | 160,06 | 160,29 | -0,48% | 665.903,00 |
| 04.08.2025 | 158,70 | 162,21 | 156,72 | 161,07 | 1,89% | 757.748,00 |
| 01.08.2025 | 160,74 | 161,54 | 157,88 | 158,09 | -1,98% | 1.057.703,00 |
| 31.07.2025 | 160,47 | 163,80 | 158,38 | 161,28 | 0,24% | 1.398.640,00 |
| 30.07.2025 | 156,10 | 161,18 | 155,02 | 160,89 | 3,09% | 1.601.989,00 |
| 29.07.2025 | 156,85 | 159,13 | 155,58 | 156,06 | -0,29% | 1.222.800,00 |
| 28.07.2025 | 151,63 | 157,00 | 151,00 | 156,52 | 2,29% | 2.664.662,00 |
| 25.07.2025 | 149,00 | 153,15 | 146,60 | 153,02 | 3,13% | 1.982.394,00 |
| 24.07.2025 | 157,94 | 158,14 | 147,52 | 148,38 | -6,27% | 2.500.486,00 |
| 23.07.2025 | 157,77 | 159,79 | 156,69 | 158,31 | 1,50% | 2.928.045,00 |
| 22.07.2025 | 183,40 | 185,25 | 154,17 | 155,97 | -10,70% | 6.152.157,00 |
| 21.07.2025 | 175,06 | 177,45 | 172,77 | 174,65 | -0,23% | 2.589.720,00 |
| 18.07.2025 | 175,14 | 177,21 | 174,67 | 175,06 | -0,05% | 1.855.884,00 |
| 17.07.2025 | 173,23 | 175,94 | 172,80 | 175,14 | 1,01% | 913.642,00 |
| 16.07.2025 | 171,13 | 173,69 | 166,98 | 173,39 | 0,35% | 1.387.273,00 |
| 15.07.2025 | 177,74 | 179,91 | 172,08 | 172,78 | -2,79% | 1.120.152,00 |
| 14.07.2025 | 175,75 | 177,83 | 175,05 | 177,74 | 1,13% | 854.215,00 |
| 11.07.2025 | 172,25 | 175,96 | 171,53 | 175,75 | 1,20% | 946.825,00 |
| 10.07.2025 | 171,00 | 175,08 | 169,03 | 173,66 | 1,32% | 850.708,00 |
| 09.07.2025 | 173,88 | 174,04 | 170,31 | 171,40 | -0,57% | 822.430,00 |