166,474$
0,13%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2025 | 167,54 | 170,42 | 165,98 | 166,26 | 0,97% | 1.426.654,00 |
| 28.05.2025 | 163,62 | 167,23 | 163,62 | 164,67 | -0,26% | 1.241.927,00 |
| 27.05.2025 | 166,09 | 166,22 | 163,73 | 165,10 | 1,30% | 819.445,00 |
| 23.05.2025 | 159,35 | 163,72 | 158,44 | 162,98 | 1,02% | 1.248.741,00 |
| 22.05.2025 | 161,37 | 163,76 | 160,27 | 161,33 | -0,92% | 858.088,00 |
| 21.05.2025 | 165,02 | 167,51 | 162,11 | 162,83 | -3,46% | 1.021.251,00 |
| 20.05.2025 | 166,43 | 169,24 | 166,23 | 168,66 | 0,82% | 995.340,00 |
| 19.05.2025 | 163,74 | 167,63 | 163,55 | 167,28 | 1,09% | 1.795.342,00 |
| 16.05.2025 | 164,03 | 166,15 | 161,35 | 165,47 | 0,88% | 1.767.519,00 |
| 15.05.2025 | 158,91 | 164,18 | 157,40 | 164,03 | 2,80% | 1.819.149,00 |
| 14.05.2025 | 157,75 | 160,78 | 156,68 | 159,57 | 1,19% | 1.920.598,00 |
| 13.05.2025 | 154,17 | 159,00 | 153,52 | 157,70 | 2,02% | 1.715.213,00 |
| 12.05.2025 | 153,52 | 161,55 | 151,35 | 154,57 | 3,86% | 1.705.177,00 |
| 09.05.2025 | 149,42 | 151,44 | 147,51 | 148,83 | -0,15% | 966.218,00 |
| 08.05.2025 | 152,45 | 153,00 | 148,87 | 149,06 | -2,14% | 850.539,00 |
| 07.05.2025 | 151,37 | 153,00 | 148,91 | 152,32 | 0,55% | 1.244.286,00 |
| 06.05.2025 | 148,74 | 152,08 | 146,31 | 151,48 | 1,64% | 1.548.288,00 |
| 05.05.2025 | 148,02 | 151,49 | 147,52 | 149,03 | 0,68% | 1.251.012,00 |
| 02.05.2025 | 145,50 | 149,58 | 145,27 | 148,03 | 1,89% | 1.467.134,00 |
| 01.05.2025 | 143,01 | 147,41 | 140,28 | 145,29 | 1,64% | 2.170.295,00 |
| 30.04.2025 | 137,12 | 143,63 | 134,56 | 142,95 | 3,32% | 2.333.229,00 |
| 29.04.2025 | 128,00 | 140,19 | 126,75 | 138,35 | 11,65% | 3.455.519,00 |
| 28.04.2025 | 122,36 | 124,34 | 121,83 | 123,91 | 1,48% | 1.912.340,00 |
| 25.04.2025 | 126,56 | 126,56 | 120,74 | 122,10 | -1,72% | 1.181.755,00 |
| 24.04.2025 | 121,88 | 125,21 | 120,94 | 124,24 | 2,64% | 1.078.603,00 |
| 23.04.2025 | 119,20 | 123,65 | 118,96 | 121,05 | 5,55% | 1.741.253,00 |
| 22.04.2025 | 111,38 | 114,76 | 111,15 | 114,68 | 3,87% | 1.506.478,00 |
| 21.04.2025 | 120,46 | 121,40 | 109,82 | 110,41 | -9,36% | 2.242.811,00 |
| 17.04.2025 | 124,45 | 124,62 | 120,86 | 121,81 | 1,14% | 969.103,00 |
| 16.04.2025 | 120,90 | 123,38 | 119,35 | 120,44 | -0,39% | 1.106.685,00 |
| 15.04.2025 | 122,03 | 123,65 | 120,32 | 120,91 | -3,20% | 1.114.094,00 |
| 14.04.2025 | 125,59 | 126,88 | 121,70 | 124,91 | 0,90% | 1.363.485,00 |
| 11.04.2025 | 127,52 | 128,72 | 121,11 | 123,79 | -2,93% | 1.565.979,00 |
| 10.04.2025 | 128,79 | 130,25 | 123,65 | 127,52 | -2,71% | 1.160.284,00 |
| 09.04.2025 | 118,51 | 133,03 | 117,55 | 131,07 | 9,67% | 2.466.526,00 |
| 08.04.2025 | 125,00 | 127,64 | 117,97 | 119,51 | -0,18% | 1.713.498,00 |
| 07.04.2025 | 116,78 | 124,80 | 113,44 | 119,72 | -0,52% | 2.542.055,00 |
| 04.04.2025 | 128,33 | 129,04 | 119,66 | 120,35 | -9,42% | 2.875.572,00 |
| 03.04.2025 | 134,00 | 135,80 | 131,05 | 132,86 | -3,15% | 1.335.352,00 |
| 02.04.2025 | 132,75 | 137,50 | 131,22 | 137,18 | 2,83% | 1.008.729,00 |
| 01.04.2025 | 134,70 | 135,96 | 132,85 | 133,40 | -0,82% | 1.115.870,00 |
| 31.03.2025 | 131,71 | 135,76 | 131,01 | 134,50 | 1,02% | 1.119.058,00 |
| 28.03.2025 | 133,86 | 135,81 | 131,39 | 133,14 | -0,97% | 864.472,00 |
| 27.03.2025 | 134,01 | 136,00 | 132,47 | 134,44 | 1,05% | 1.368.446,00 |
| 26.03.2025 | 132,06 | 133,76 | 128,87 | 133,04 | 1,73% | 1.984.069,00 |
| 25.03.2025 | 132,81 | 137,86 | 129,58 | 130,78 | 1,00% | 1.694.002,00 |
| 24.03.2025 | 125,23 | 130,12 | 124,60 | 129,49 | 5,11% | 1.543.691,00 |
| 21.03.2025 | 124,40 | 125,51 | 121,33 | 123,20 | -2,49% | 6.652.268,00 |
| 20.03.2025 | 126,83 | 128,54 | 126,03 | 126,34 | -1,10% | 962.509,00 |
| 19.03.2025 | 125,34 | 127,87 | 125,04 | 127,75 | 1,93% | 838.310,00 |
| 18.03.2025 | 127,58 | 128,98 | 124,42 | 125,33 | -2,09% | 979.766,00 |
| 17.03.2025 | 122,33 | 129,22 | 121,98 | 128,00 | 4,34% | 1.677.799,00 |
| 14.03.2025 | 120,77 | 123,14 | 119,42 | 122,67 | 2,64% | 1.125.191,00 |
| 13.03.2025 | 121,63 | 121,90 | 117,25 | 119,51 | -1,39% | 1.896.655,00 |
| 12.03.2025 | 127,52 | 129,25 | 120,77 | 121,20 | -4,13% | 1.822.983,00 |
| 11.03.2025 | 125,80 | 127,32 | 123,86 | 126,42 | 0,21% | 1.058.249,00 |
| 10.03.2025 | 126,27 | 128,84 | 124,50 | 126,15 | -1,05% | 1.521.519,00 |
| 07.03.2025 | 125,06 | 128,26 | 123,15 | 127,49 | 1,63% | 1.325.020,00 |
| 06.03.2025 | 125,47 | 126,67 | 123,68 | 125,44 | -0,46% | 1.548.571,00 |
| 05.03.2025 | 121,45 | 126,50 | 121,45 | 126,02 | 2,73% | 1.364.580,00 |
| 04.03.2025 | 122,75 | 125,05 | 120,50 | 122,67 | -1,52% | 1.875.420,00 |
| 03.03.2025 | 127,69 | 128,08 | 123,98 | 124,56 | -1,60% | 1.645.579,00 |
| 28.02.2025 | 122,95 | 126,65 | 117,00 | 126,59 | -2,98% | 3.557.121,00 |
| 27.02.2025 | 134,16 | 137,37 | 129,98 | 130,48 | -0,96% | 1.298.138,00 |
| 26.02.2025 | 136,08 | 136,44 | 128,75 | 131,75 | -2,10% | 1.724.049,00 |
| 25.02.2025 | 131,66 | 135,05 | 130,41 | 134,57 | 2,29% | 1.385.835,00 |
| 24.02.2025 | 130,83 | 133,00 | 129,95 | 131,56 | 1,51% | 1.598.203,00 |
| 21.02.2025 | 136,32 | 137,15 | 129,51 | 129,60 | -5,57% | 1.742.125,00 |
| 20.02.2025 | 134,66 | 138,11 | 133,75 | 137,24 | 1,17% | 1.854.202,00 |
| 19.02.2025 | 132,60 | 137,86 | 131,74 | 135,65 | 0,55% | 2.509.688,00 |
| 18.02.2025 | 132,96 | 138,17 | 132,21 | 134,91 | 1,20% | 1.940.298,00 |
| 14.02.2025 | 134,04 | 137,57 | 132,59 | 133,31 | -0,19% | 1.991.896,00 |
| 13.02.2025 | 127,99 | 134,43 | 125,15 | 133,57 | 5,85% | 2.689.374,00 |
| 12.02.2025 | 134,07 | 142,69 | 124,20 | 126,19 | -9,10% | 4.551.852,00 |
| 11.02.2025 | 139,45 | 140,90 | 136,53 | 138,83 | -0,44% | 1.419.094,00 |
| 10.02.2025 | 140,98 | 141,50 | 134,47 | 139,45 | -0,73% | 1.273.414,00 |
| 07.02.2025 | 140,80 | 141,49 | 138,94 | 140,47 | 0,48% | 689.247,00 |
| 06.02.2025 | 144,88 | 146,74 | 138,57 | 139,80 | -3,57% | 1.226.512,00 |
| 05.02.2025 | 144,38 | 145,59 | 142,66 | 144,98 | 0,88% | 880.150,00 |
| 04.02.2025 | 143,12 | 145,41 | 142,52 | 143,71 | -0,64% | 887.800,00 |
| 03.02.2025 | 138,39 | 146,99 | 138,39 | 144,64 | 2,66% | 1.412.821,00 |
| 31.01.2025 | 143,04 | 143,38 | 140,00 | 140,89 | -1,63% | 842.971,00 |
| 30.01.2025 | 140,82 | 144,67 | 140,21 | 143,23 | 2,77% | 976.690,00 |
| 29.01.2025 | 140,15 | 141,21 | 137,58 | 139,37 | -0,21% | 888.132,00 |
| 28.01.2025 | 139,61 | 143,63 | 139,60 | 139,67 | 0,56% | 1.549.929,00 |
| 27.01.2025 | 134,74 | 139,10 | 134,01 | 138,89 | 2,44% | 879.058,00 |
| 24.01.2025 | 137,82 | 138,55 | 130,87 | 135,58 | -1,96% | 1.148.736,00 |
| 23.01.2025 | 134,88 | 138,98 | 134,88 | 138,29 | 2,88% | 1.317.808,00 |
| 22.01.2025 | 134,66 | 136,08 | 132,30 | 134,42 | -0,01% | 677.209,00 |
| 21.01.2025 | 131,68 | 134,91 | 131,17 | 134,43 | 2,73% | 1.193.535,00 |
| 17.01.2025 | 132,79 | 133,30 | 129,87 | 130,86 | -1,44% | 747.407,00 |
| 16.01.2025 | 130,05 | 133,19 | 129,50 | 132,77 | 2,11% | 745.983,00 |
| 15.01.2025 | 130,82 | 131,18 | 128,85 | 130,03 | 1,88% | 767.009,00 |
| 14.01.2025 | 128,90 | 129,50 | 125,27 | 127,63 | -1,27% | 681.513,00 |
| 13.01.2025 | 127,21 | 129,32 | 125,92 | 129,27 | 1,02% | 1.137.552,00 |
| 10.01.2025 | 129,25 | 131,97 | 126,37 | 127,97 | -1,72% | 1.078.163,00 |
| 08.01.2025 | 128,27 | 130,97 | 127,00 | 130,21 | 1,09% | 1.163.292,00 |
| 07.01.2025 | 126,99 | 130,41 | 126,00 | 128,80 | 2,54% | 1.162.934,00 |
| 06.01.2025 | 123,31 | 126,76 | 122,76 | 125,61 | 2,41% | 1.370.305,00 |
| 03.01.2025 | 125,06 | 125,40 | 120,53 | 122,65 | -2,05% | 1.506.097,00 |