203,301$
0,97%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 201,64 | 203,82 | 200,37 | 203,38 | 1,01% | 521.131,00 |
| 01.10.2025 | 201,90 | 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 | 202,00 | 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 | 196,18 | 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 | 193,96 | 198,61 | 192,54 | 193,08 | -0,50% | 816.818,00 |
| 22.09.2025 | 190,55 | 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 | 184,08 | 191,04 | 183,35 | 190,29 | 3,72% | 1.174.670,00 |
| 17.09.2025 | 183,12 | 186,74 | 182,52 | 183,47 | 0,36% | 845.396,00 |
| 16.09.2025 | 187,71 | 188,02 | 180,78 | 182,82 | -2,10% | 1.312.828,00 |
| 15.09.2025 | 191,11 | 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 | 1,99% | 1.330.288,00 |
| 08.09.2025 | 195,49 | 195,49 | 191,38 | 192,56 | -1,85% | 986.927,00 |
| 05.09.2025 | 193,53 | 196,73 | 192,98 | 196,18 | 1,90% | 924.023,00 |
| 04.09.2025 | 187,59 | 193,46 | 187,50 | 192,52 | 3,00% | 1.237.932,00 |
| 03.09.2025 | 184,84 | 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 | 182,07 | 185,00 | 181,04 | 184,53 | 1,42% | 978.425,00 |
| 27.08.2025 | 180,33 | 183,10 | 180,22 | 181,95 | 1,06% | 961.358,00 |
| 26.08.2025 | 180,45 | 181,35 | 179,51 | 180,04 | -0,11% | 720.641,00 |
| 25.08.2025 | 179,27 | 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 | 182,47 | 182,72 | 177,36 | 177,39 | -2,50% | 848.412,00 |
| 20.08.2025 | 178,90 | 182,90 | 178,28 | 181,94 | 2,20% | 1.429.838,00 |
| 19.08.2025 | 172,26 | 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 | 170,57 | 173,60 | 170,43 | 172,36 | 0,29% | 797.049,00 |
| 13.08.2025 | 170,60 | 173,36 | 170,60 | 171,87 | 0,82% | 1.056.101,00 |
| 12.08.2025 | 167,00 | 171,01 | 165,82 | 170,48 | 2,31% | 807.179,00 |
| 11.08.2025 | 165,74 | 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 | 160,23 | 163,71 | 159,47 | 163,42 | 2,61% | 830.820,00 |
| 06.08.2025 | 160,90 | 161,65 | 158,76 | 159,26 | -0,64% | 907.060,00 |
| 05.08.2025 | 161,70 | 162,42 | 160,06 | 160,29 | -0,48% | 665.903,00 |
| 04.08.2025 | 159,09 | 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 | 160,24 | 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 | 156,64 | 159,13 | 155,58 | 156,06 | -0,29% | 1.222.800,00 |
| 28.07.2025 | 152,05 | 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 | 158,14 | 158,14 | 147,52 | 148,38 | -6,27% | 2.500.486,00 |
| 23.07.2025 | 157,50 | 159,79 | 156,69 | 158,31 | 1,50% | 2.928.045,00 |
| 22.07.2025 | 183,39 | 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 | 173,39 | 175,94 | 172,80 | 175,14 | 1,01% | 913.642,00 |
| 16.07.2025 | 172,26 | 173,69 | 166,98 | 173,39 | 0,35% | 1.387.273,00 |
| 15.07.2025 | 178,00 | 179,91 | 172,08 | 172,78 | -2,79% | 1.120.152,00 |
| 14.07.2025 | 176,36 | 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 | 171,46 | 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 |
| 08.07.2025 | 173,38 | 173,90 | 172,12 | 172,39 | -0,40% | 891.880,00 |
| 07.07.2025 | 172,02 | 174,03 | 170,80 | 173,09 | 0,93% | 1.070.543,00 |
| 03.07.2025 | 173,70 | 173,70 | 169,27 | 171,50 | -0,42% | 977.101,00 |
| 02.07.2025 | 176,80 | 177,05 | 171,19 | 172,22 | -2,94% | 1.520.639,00 |
| 01.07.2025 | 176,02 | 178,76 | 175,33 | 177,43 | 0,81% | 1.177.072,00 |
| 30.06.2025 | 172,77 | 176,26 | 171,55 | 176,00 | 1,36% | 1.727.897,00 |
| 27.06.2025 | 172,71 | 176,49 | 172,50 | 173,63 | 0,62% | 1.548.713,00 |
| 26.06.2025 | 171,20 | 177,32 | 171,08 | 172,56 | 2,10% | 1.505.095,00 |
| 25.06.2025 | 171,22 | 171,65 | 167,73 | 169,01 | -1,46% | 1.525.514,00 |
| 24.06.2025 | 170,24 | 171,85 | 168,35 | 171,52 | 1,42% | 1.174.743,00 |
| 23.06.2025 | 168,66 | 169,39 | 164,75 | 169,12 | 0,66% | 1.204.867,00 |
| 20.06.2025 | 167,61 | 169,95 | 166,13 | 168,01 | 0,26% | 4.238.389,00 |
| 18.06.2025 | 167,70 | 170,27 | 166,82 | 167,58 | 0,07% | 1.887.935,00 |
| 17.06.2025 | 162,03 | 168,63 | 159,99 | 167,46 | 1,96% | 1.796.283,00 |
| 16.06.2025 | 165,72 | 166,25 | 154,33 | 164,24 | -0,08% | 3.836.790,00 |
| 13.06.2025 | 163,49 | 168,26 | 162,45 | 164,37 | -0,71% | 1.842.987,00 |
| 12.06.2025 | 159,83 | 166,28 | 159,51 | 165,54 | 2,56% | 1.945.798,00 |
| 11.06.2025 | 153,12 | 162,45 | 152,55 | 161,41 | 3,10% | 2.557.759,00 |
| 10.06.2025 | 163,00 | 163,50 | 155,58 | 156,56 | -5,79% | 2.670.244,00 |
| 09.06.2025 | 171,46 | 171,46 | 159,22 | 166,19 | -3,07% | 1.749.874,00 |
| 06.06.2025 | 170,00 | 172,51 | 169,44 | 171,46 | -0,22% | 1.351.096,00 |
| 05.06.2025 | 170,59 | 173,56 | 169,76 | 171,84 | 1,15% | 1.277.615,00 |
| 04.06.2025 | 172,41 | 173,15 | 169,79 | 169,89 | -1,13% | 1.342.775,00 |
| 03.06.2025 | 171,58 | 174,14 | 170,61 | 171,84 | 1,01% | 1.201.534,00 |
| 02.06.2025 | 168,76 | 170,50 | 167,28 | 170,12 | 0,80% | 1.989.401,00 |
| 30.05.2025 | 165,65 | 170,37 | 163,87 | 168,77 | 1,51% | 2.250.201,00 |
| 29.05.2025 | 166,98 | 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 |