237,486$
-0,91%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 237,40 | 239,88 | 237,24 | 237,42 | -0,94% | - |
| 26.02.2026 | 237,63 | 240,59 | 233,16 | 239,67 | 1,11% | 72,00 |
| 25.02.2026 | 238,50 | 240,83 | 235,60 | 237,04 | -0,23% | 72,00 |
| 24.02.2026 | 235,00 | 237,67 | 231,26 | 237,58 | 1,63% | 794.708,00 |
| 23.02.2026 | 228,70 | 234,29 | 226,90 | 233,77 | 1,68% | 770.887,00 |
| 20.02.2026 | 227,66 | 230,15 | 226,06 | 229,90 | 0,80% | 1.014.668,00 |
| 19.02.2026 | 230,69 | 231,90 | 227,01 | 228,08 | -1,58% | 984.850,00 |
| 18.02.2026 | 234,60 | 234,60 | 229,02 | 231,75 | -1,07% | 781.500,00 |
| 17.02.2026 | 234,06 | 235,02 | 227,34 | 234,25 | 1,36% | 1.244.159,00 |
| 13.02.2026 | 231,16 | 235,50 | 227,48 | 231,10 | -0,50% | 1.205.046,00 |
| 12.02.2026 | 226,35 | 235,77 | 223,80 | 232,26 | 2,61% | 2.464.472,00 |
| 11.02.2026 | 188,35 | 229,00 | 186,50 | 226,35 | 17,26% | 3.392.887,00 |
| 10.02.2026 | 194,21 | 194,21 | 188,79 | 193,04 | 0,04% | 1.425.485,00 |
| 09.02.2026 | 199,92 | 201,91 | 192,30 | 192,96 | -4,18% | 1.320.351,00 |
| 06.02.2026 | 198,45 | 204,38 | 197,48 | 201,37 | 2,76% | 1.305.354,00 |
| 05.02.2026 | 191,85 | 196,96 | 190,51 | 195,97 | 2,79% | 1.114.522,00 |
| 04.02.2026 | 192,66 | 195,07 | 190,25 | 190,66 | -1,14% | 856.877,00 |
| 03.02.2026 | 193,68 | 195,77 | 191,86 | 192,85 | 2,56% | 1.427.182,00 |
| 02.02.2026 | 189,73 | 195,17 | 187,71 | 188,03 | -0,66% | 1.154.993,00 |
| 30.01.2026 | 188,95 | 191,41 | 186,91 | 189,28 | -0,11% | 631.405,00 |
| 29.01.2026 | 189,25 | 190,52 | 186,74 | 189,49 | -0,05% | 748.414,00 |
| 28.01.2026 | 187,12 | 192,59 | 186,18 | 189,58 | 0,23% | 1.031.069,00 |
| 27.01.2026 | 196,18 | 201,28 | 188,95 | 189,15 | -0,41% | 1.092.567,00 |
| 26.01.2026 | 189,10 | 192,01 | 188,46 | 189,92 | 0,60% | 1.015.041,00 |
| 23.01.2026 | 188,12 | 190,00 | 185,00 | 188,78 | -0,35% | 658.186,00 |
| 22.01.2026 | 190,52 | 192,82 | 187,31 | 189,45 | -0,72% | 837.846,00 |
| 21.01.2026 | 194,47 | 197,66 | 189,66 | 190,83 | -1,26% | 1.074.278,00 |
| 20.01.2026 | 194,98 | 197,20 | 192,12 | 193,26 | -1,21% | 693.476,00 |
| 19.01.2026 | 194,91 | 195,64 | 194,91 | 195,63 | -0,56% | - |
| 16.01.2026 | 200,16 | 201,15 | 195,00 | 196,74 | -2,27% | 697.486,00 |
| 15.01.2026 | 196,27 | 202,71 | 194,40 | 201,32 | 3,14% | 788.144,00 |
| 14.01.2026 | 198,32 | 199,05 | 194,04 | 195,19 | -2,01% | 815.273,00 |
| 13.01.2026 | 199,67 | 200,16 | 194,89 | 199,19 | -0,21% | 435.391,00 |
| 12.01.2026 | 199,00 | 200,07 | 194,50 | 199,61 | -0,79% | 1.114.167,00 |
| 09.01.2026 | 205,47 | 205,83 | 200,25 | 201,20 | -1,06% | 442.199,00 |
| 08.01.2026 | 202,07 | 204,54 | 200,86 | 203,35 | 0,67% | 505.375,00 |
| 07.01.2026 | 206,45 | 207,87 | 200,79 | 202,00 | -3,00% | 1.110.465,00 |
| 06.01.2026 | 206,80 | 211,00 | 205,90 | 208,24 | 0,59% | 689.258,00 |
| 05.01.2026 | 199,38 | 208,29 | 198,88 | 207,01 | 3,79% | 1.333.051,00 |
| 02.01.2026 | 199,63 | 200,56 | 195,27 | 199,45 | 0,37% | 939.229,00 |
| 31.12.2025 | 200,65 | 201,12 | 198,22 | 198,72 | -1,28% | 661.289,00 |
| 30.12.2025 | 201,07 | 202,39 | 199,45 | 201,30 | 0,08% | 667.413,00 |
| 29.12.2025 | 200,41 | 201,79 | 198,44 | 201,14 | 0,27% | 559.641,00 |
| 26.12.2025 | 197,73 | 201,39 | 197,01 | 200,60 | 1,43% | 554.291,00 |
| 24.12.2025 | 199,85 | 199,85 | 196,68 | 197,77 | -0,50% | 296.131,00 |
| 23.12.2025 | 198,46 | 199,59 | 197,16 | 198,76 | -0,56% | 666.439,00 |
| 22.12.2025 | 195,70 | 200,33 | 195,70 | 199,87 | 1,80% | 813.007,00 |
| 19.12.2025 | 194,00 | 197,16 | 193,62 | 196,33 | 1,01% | 1.531.378,00 |
| 18.12.2025 | 196,35 | 198,98 | 193,25 | 194,37 | -0,33% | 623.314,00 |
| 17.12.2025 | 195,93 | 197,16 | 193,44 | 195,02 | -0,94% | 812.242,00 |
| 16.12.2025 | 197,02 | 198,54 | 194,26 | 196,88 | -0,22% | 680.253,00 |
| 15.12.2025 | 198,88 | 199,13 | 195,70 | 197,32 | -1,04% | 792.020,00 |
| 12.12.2025 | 196,88 | 200,76 | 196,62 | 199,40 | 0,85% | 728.101,00 |
| 11.12.2025 | 196,94 | 200,12 | 196,63 | 197,71 | 0,12% | 827.490,00 |
| 10.12.2025 | 202,84 | 203,38 | 194,54 | 197,47 | -2,24% | 1.386.097,00 |
| 09.12.2025 | 204,80 | 209,38 | 200,84 | 202,00 | -2,09% | 991.649,00 |
| 08.12.2025 | 212,04 | 212,04 | 205,52 | 206,31 | -1,76% | 686.232,00 |
| 05.12.2025 | 212,31 | 213,85 | 209,75 | 210,00 | -1,01% | 565.625,00 |
| 04.12.2025 | 215,47 | 215,47 | 209,06 | 212,14 | 0,38% | 823.205,00 |
| 03.12.2025 | 215,68 | 217,71 | 209,52 | 211,34 | -1,63% | 945.644,00 |
| 02.12.2025 | 221,37 | 222,82 | 214,48 | 214,84 | -0,13% | 768.226,00 |
| 01.12.2025 | 215,92 | 218,87 | 212,86 | 215,13 | -0,79% | 882.037,00 |
| 28.11.2025 | 216,55 | 218,59 | 215,80 | 216,84 | -0,27% | 189.636,00 |
| 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% | 1.506.303,00 |
| 24.11.2025 | 202,35 | 215,93 | 200,83 | 214,62 | 11,80% | 3.317.843,00 |
| 21.11.2025 | 188,54 | 194,72 | 187,52 | 191,96 | 2,83% | 1.071.029,00 |
| 20.11.2025 | 194,98 | 196,00 | 186,21 | 186,68 | -3,90% | 833.792,00 |
| 19.11.2025 | 192,60 | 194,73 | 190,16 | 194,25 | 0,65% | 1.287.478,00 |
| 18.11.2025 | 191,24 | 193,74 | 190,96 | 193,00 | 0,31% | 893.789,00 |
| 17.11.2025 | 192,70 | 194,92 | 191,10 | 192,40 | -0,26% | 1.104.097,00 |
| 14.11.2025 | 195,98 | 196,71 | 191,88 | 192,91 | -1,91% | 936.520,00 |
| 13.11.2025 | 198,88 | 200,17 | 195,29 | 196,66 | -1,67% | 514.926,00 |
| 12.11.2025 | 197,74 | 202,44 | 197,35 | 199,99 | 0,84% | 575.670,00 |
| 11.11.2025 | 194,90 | 202,26 | 192,99 | 198,32 | 1,87% | 1.108.613,00 |
| 10.11.2025 | 191,36 | 198,14 | 189,58 | 194,68 | -5,15% | 1.112.791,00 |
| 07.11.2025 | 204,34 | 206,24 | 201,89 | 205,26 | 0,52% | 508.145,00 |
| 06.11.2025 | 208,20 | 210,34 | 203,72 | 204,19 | -2,12% | 500.414,00 |
| 05.11.2025 | 204,33 | 209,16 | 203,94 | 208,62 | 0,43% | 796.379,00 |
| 04.11.2025 | 200,26 | 209,64 | 199,12 | 207,73 | 3,15% | 1.156.136,00 |
| 03.11.2025 | 205,28 | 205,78 | 198,33 | 201,39 | -2,47% | 1.233.709,00 |
| 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% | 1.771.975,00 |
| 23.10.2025 | 205,54 | 208,07 | 205,27 | 206,76 | 0,80% | - |
| 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 |