146,719$
-0,81%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 149,00 | 150,06 | 142,79 | 147,92 | -2,58% | 2.251.708,00 |
| 20.11.2024 | 153,28 | 153,28 | 149,59 | 151,84 | -0,98% | 983.579,00 |
| 19.11.2024 | 152,25 | 154,16 | 150,35 | 153,35 | -0,07% | 819.193,00 |
| 18.11.2024 | 156,17 | 156,42 | 151,86 | 153,45 | -1,22% | 1.341.117,00 |
| 15.11.2024 | 161,81 | 162,31 | 153,02 | 155,34 | -4,49% | 1.573.786,00 |
| 14.11.2024 | 162,98 | 171,00 | 159,50 | 162,65 | -0,17% | 1.878.160,00 |
| 13.11.2024 | 165,25 | 165,57 | 161,86 | 162,93 | -0,78% | 969.491,00 |
| 12.11.2024 | 166,85 | 167,00 | 161,08 | 164,21 | -1,58% | 1.009.133,00 |
| 11.11.2024 | 166,58 | 168,09 | 166,11 | 166,85 | 0,99% | 896.104,00 |
| 08.11.2024 | 169,57 | 169,77 | 164,44 | 165,21 | -1,96% | 1.128.138,00 |
| 07.11.2024 | 161,14 | 168,60 | 160,30 | 168,52 | 5,08% | 1.152.478,00 |
| 06.11.2024 | 155,01 | 162,32 | 153,28 | 160,37 | -3,90% | 2.418.363,00 |
| 05.11.2024 | 162,25 | 167,49 | 162,05 | 166,87 | 2,77% | 1.198.121,00 |
| 04.11.2024 | 156,14 | 163,49 | 156,14 | 162,38 | 4,00% | 1.837.206,00 |
| 01.11.2024 | 156,58 | 157,52 | 154,84 | 156,13 | 0,72% | 1.215.240,00 |
| 31.10.2024 | 156,83 | 157,79 | 154,40 | 155,02 | -1,94% | 1.155.030,00 |
| 30.10.2024 | 161,21 | 161,94 | 157,28 | 158,08 | -2,88% | 1.401.031,00 |
| 29.10.2024 | 147,70 | 162,94 | 146,09 | 162,76 | 16,68% | 3.711.440,00 |
| 28.10.2024 | 140,60 | 142,19 | 139,07 | 139,49 | -0,20% | 1.782.751,00 |
| 25.10.2024 | 138,88 | 144,41 | 137,08 | 139,77 | -7,49% | 2.632.674,00 |
| 24.10.2024 | 157,38 | 158,19 | 150,37 | 151,09 | -4,14% | 1.994.924,00 |
| 23.10.2024 | 157,15 | 159,84 | 155,86 | 157,62 | 0,24% | 872.468,00 |
| 22.10.2024 | 158,01 | 158,68 | 156,24 | 157,24 | -1,55% | 765.099,00 |
| 21.10.2024 | 163,03 | 163,19 | 159,39 | 159,72 | -2,53% | 631.183,00 |
| 18.10.2024 | 161,43 | 164,76 | 159,15 | 163,87 | 1,34% | 829.579,00 |
| 17.10.2024 | 162,86 | 163,76 | 161,14 | 161,71 | -1,41% | 488.765,00 |
| 16.10.2024 | 161,28 | 166,00 | 161,05 | 164,03 | 2,36% | 908.416,00 |
| 15.10.2024 | 156,48 | 162,61 | 156,48 | 160,25 | 3,19% | 1.214.992,00 |
| 14.10.2024 | 155,86 | 157,16 | 154,41 | 155,29 | -0,34% | 961.437,00 |
| 11.10.2024 | 155,19 | 156,40 | 153,95 | 155,82 | 1,99% | 787.872,00 |
| 10.10.2024 | 153,53 | 154,17 | 151,09 | 152,78 | -0,84% | 914.126,00 |
| 09.10.2024 | 150,93 | 154,14 | 149,65 | 154,07 | 2,20% | 1.068.998,00 |
| 08.10.2024 | 151,95 | 153,33 | 147,12 | 150,75 | -1,39% | 1.448.737,00 |
| 07.10.2024 | 156,00 | 156,00 | 151,45 | 152,87 | -2,36% | 1.678.247,00 |
| 04.10.2024 | 158,21 | 158,50 | 155,43 | 156,57 | -0,11% | 1.187.071,00 |
| 03.10.2024 | 161,56 | 162,43 | 155,41 | 156,74 | -3,13% | 1.287.101,00 |
| 02.10.2024 | 162,20 | 163,98 | 161,52 | 161,81 | -0,65% | 669.219,00 |
| 01.10.2024 | 165,34 | 165,98 | 162,12 | 162,87 | -2,00% | 686.666,00 |
| 30.09.2024 | 163,21 | 166,33 | 160,19 | 166,20 | 1,83% | 1.055.201,00 |
| 27.09.2024 | 164,85 | 166,19 | 157,84 | 163,22 | -1,04% | 1.330.436,00 |
| 26.09.2024 | 167,60 | 169,67 | 161,61 | 164,94 | -1,65% | 737.629,00 |
| 25.09.2024 | 166,79 | 168,00 | 165,16 | 167,70 | 0,82% | 658.459,00 |
| 24.09.2024 | 167,09 | 167,56 | 164,36 | 166,33 | -1,01% | 643.059,00 |
| 23.09.2024 | 166,25 | 171,20 | 166,12 | 168,03 | 1,74% | 837.037,00 |
| 20.09.2024 | 166,70 | 167,12 | 164,00 | 165,16 | -1,22% | 2.500.554,00 |
| 19.09.2024 | 164,22 | 167,29 | 160,88 | 167,20 | 3,81% | 1.361.418,00 |
| 18.09.2024 | 157,00 | 162,86 | 155,81 | 161,07 | 2,62% | 1.367.118,00 |
| 17.09.2024 | 164,34 | 164,61 | 154,39 | 156,96 | -4,65% | 1.488.741,00 |
| 16.09.2024 | 162,70 | 166,49 | 162,70 | 164,62 | 1,36% | 874.441,00 |
| 13.09.2024 | 158,27 | 162,90 | 158,27 | 162,41 | 2,78% | 639.077,00 |
| 12.09.2024 | 157,25 | 159,33 | 155,99 | 158,01 | 0,22% | 755.297,00 |
| 11.09.2024 | 154,35 | 161,20 | 153,73 | 157,66 | 1,97% | 903.711,00 |
| 10.09.2024 | 153,84 | 156,34 | 152,33 | 154,62 | 0,91% | 1.065.105,00 |
| 09.09.2024 | 154,44 | 158,29 | 151,58 | 153,22 | -0,12% | 1.722.692,00 |
| 06.09.2024 | 162,15 | 163,61 | 150,12 | 153,40 | -5,30% | 2.237.319,00 |
| 05.09.2024 | 161,89 | 164,14 | 159,75 | 161,98 | -0,09% | 1.679.579,00 |
| 04.09.2024 | 161,35 | 162,31 | 158,72 | 162,12 | 0,29% | 954.217,00 |
| 03.09.2024 | 165,28 | 166,89 | 160,36 | 161,65 | -2,53% | 927.329,00 |
| 30.08.2024 | 164,60 | 166,08 | 162,81 | 165,84 | 0,71% | 651.305,00 |
| 29.08.2024 | 163,50 | 165,49 | 162,45 | 164,67 | 1,11% | 584.323,00 |
| 28.08.2024 | 163,69 | 164,13 | 161,91 | 162,87 | -0,61% | 506.583,00 |
| 27.08.2024 | 163,19 | 164,71 | 162,39 | 163,87 | 0,12% | 469.251,00 |
| 26.08.2024 | 164,57 | 165,07 | 162,22 | 163,68 | -0,52% | 677.773,00 |
| 23.08.2024 | 161,27 | 165,58 | 160,63 | 164,53 | 2,51% | 795.470,00 |
| 22.08.2024 | 159,05 | 161,65 | 158,64 | 160,50 | 1,44% | 740.718,00 |
| 21.08.2024 | 155,65 | 158,48 | 155,61 | 158,22 | 1,93% | 666.497,00 |
| 20.08.2024 | 156,08 | 156,53 | 154,92 | 155,22 | -0,61% | 681.541,00 |
| 19.08.2024 | 156,09 | 156,70 | 154,23 | 156,18 | -0,31% | 1.030.615,00 |
| 16.08.2024 | 155,13 | 157,60 | 154,84 | 156,66 | 0,97% | 772.123,00 |
| 15.08.2024 | 156,17 | 156,42 | 153,26 | 155,15 | 0,75% | 1.036.660,00 |
| 14.08.2024 | 153,00 | 156,60 | 152,99 | 154,00 | 0,79% | 752.576,00 |
| 13.08.2024 | 152,16 | 153,33 | 150,46 | 152,79 | 0,86% | 1.133.998,00 |
| 12.08.2024 | 149,68 | 151,50 | 147,52 | 151,48 | 0,95% | 728.145,00 |
| 09.08.2024 | 149,68 | 151,40 | 148,07 | 150,06 | -0,03% | 747.321,00 |
| 08.08.2024 | 146,61 | 150,26 | 146,25 | 150,10 | 3,17% | 1.015.714,00 |
| 07.08.2024 | 147,76 | 149,35 | 144,89 | 145,49 | -0,46% | 1.167.747,00 |
| 06.08.2024 | 144,87 | 148,81 | 143,15 | 146,16 | 0,81% | 1.324.345,00 |
| 05.08.2024 | 135,93 | 146,97 | 133,71 | 144,99 | 2,29% | 2.393.335,00 |
| 02.08.2024 | 144,98 | 147,00 | 140,10 | 141,75 | -4,19% | 1.610.140,00 |
| 01.08.2024 | 150,37 | 152,72 | 146,95 | 147,95 | -1,17% | 1.411.708,00 |
| 31.07.2024 | 151,70 | 151,70 | 147,95 | 149,70 | -0,31% | 1.713.945,00 |
| 30.07.2024 | 153,32 | 154,88 | 149,83 | 150,16 | -1,77% | 1.829.579,00 |
| 29.07.2024 | 153,10 | 155,00 | 152,62 | 152,87 | 0,82% | 1.307.164,00 |
| 26.07.2024 | 151,24 | 152,37 | 148,38 | 151,63 | 1,26% | 1.459.260,00 |
| 25.07.2024 | 146,21 | 150,34 | 144,62 | 149,74 | 3,03% | 2.597.572,00 |
| 24.07.2024 | 146,00 | 151,00 | 144,04 | 145,34 | 4,80% | 3.967.935,00 |
| 23.07.2024 | 137,64 | 140,05 | 136,30 | 138,68 | 2,80% | 1.766.203,00 |
| 22.07.2024 | 134,16 | 136,47 | 132,11 | 134,90 | 1,22% | 1.056.334,00 |
| 19.07.2024 | 132,62 | 134,20 | 131,50 | 133,27 | 1,15% | 694.909,00 |
| 18.07.2024 | 135,15 | 136,86 | 131,13 | 131,75 | -1,26% | 1.250.960,00 |
| 17.07.2024 | 132,21 | 135,83 | 132,00 | 133,43 | 0,03% | 1.298.347,00 |
| 16.07.2024 | 132,37 | 134,91 | 131,88 | 133,39 | 1,50% | 832.711,00 |
| 15.07.2024 | 132,39 | 134,35 | 130,77 | 131,42 | -2,21% | 1.060.880,00 |
| 12.07.2024 | 132,81 | 136,01 | 132,56 | 134,39 | 0,49% | 1.175.747,00 |
| 11.07.2024 | 132,16 | 135,26 | 131,16 | 133,73 | 2,32% | 1.292.510,00 |
| 10.07.2024 | 132,03 | 133,25 | 130,46 | 130,70 | -0,21% | 784.410,00 |
| 09.07.2024 | 130,99 | 132,45 | 129,32 | 130,97 | 1,32% | 741.883,00 |
| 08.07.2024 | 132,67 | 133,19 | 128,49 | 129,27 | -1,92% | 1.012.677,00 |
| 05.07.2024 | 135,41 | 135,66 | 130,96 | 131,80 | -2,97% | 1.623.055,00 |
| 03.07.2024 | 134,29 | 137,19 | 133,15 | 135,84 | 1,19% | 524.593,00 |