268,906$
-0,48%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 270,91 | 277,76 | 268,51 | 268,52 | -0,63% | 695.831,00 |
| 18.08.2026 | 267,00 | 271,92 | 267,00 | 270,21 | 2,14% | 636.139,00 |
| 17.08.2026 | 265,64 | 268,13 | 264,29 | 264,56 | -1,25% | 645.479,00 |
| 14.08.2026 | 266,64 | 268,25 | 266,24 | 267,90 | 0,32% | 529.988,00 |
| 13.08.2026 | 268,11 | 270,57 | 264,65 | 267,05 | 0,10% | 778.159,00 |
| 12.08.2026 | 258,21 | 269,31 | 256,29 | 266,79 | 2,83% | 642.002,00 |
| 11.08.2026 | 259,14 | 263,55 | 257,32 | 259,45 | -0,18% | 580.418,00 |
| 10.08.2026 | 261,30 | 264,26 | 259,15 | 259,93 | -0,84% | 889.060,00 |
| 07.08.2026 | 256,49 | 263,14 | 255,70 | 262,13 | 2,14% | 626.195,00 |
| 06.08.2026 | 264,15 | 265,32 | 256,23 | 256,64 | -1,95% | 725.643,00 |
| 05.08.2026 | 256,12 | 263,60 | 250,66 | 261,74 | 3,32% | 1.101.174,00 |
| 04.08.2026 | 248,19 | 254,89 | 244,44 | 253,33 | 1,34% | 1.088.563,00 |
| 03.08.2026 | 257,43 | 260,83 | 248,65 | 249,99 | -1,88% | 1.159.958,00 |
| 31.07.2026 | 251,15 | 255,94 | 249,65 | 254,78 | 0,81% | 1.098.512,00 |
| 30.07.2026 | 256,00 | 256,00 | 247,54 | 252,73 | -1,90% | 1.226.480,00 |
| 29.07.2026 | 257,91 | 261,17 | 254,98 | 257,62 | -1,91% | 1.284.411,00 |
| 28.07.2026 | 246,54 | 262,68 | 246,10 | 262,63 | 7,92% | 1.831.521,00 |
| 27.07.2026 | 238,48 | 248,82 | 234,23 | 243,36 | 4,36% | 2.218.918,00 |
| 24.07.2026 | 235,01 | 246,82 | 229,37 | 233,20 | 17,17% | 4.639.599,00 |
| 23.07.2026 | 194,48 | 200,09 | 191,76 | 199,02 | 1,88% | 1.774.471,00 |
| 22.07.2026 | 195,65 | 198,55 | 191,26 | 195,35 | -0,58% | 892.891,00 |
| 21.07.2026 | 193,69 | 197,77 | 191,59 | 196,49 | 1,09% | 906.342,00 |
| 20.07.2026 | 195,23 | 198,13 | 193,58 | 194,38 | -0,27% | 802.423,00 |
| 17.07.2026 | 197,65 | 199,52 | 194,72 | 194,91 | -2,15% | 1.240.306,00 |
| 16.07.2026 | 192,00 | 200,99 | 192,00 | 199,20 | 3,57% | 1.194.394,00 |
| 15.07.2026 | 182,21 | 193,87 | 182,20 | 192,34 | 4,71% | 1.550.710,00 |
| 14.07.2026 | 185,00 | 189,15 | 179,91 | 183,69 | -5,71% | 3.000.578,00 |
| 13.07.2026 | 204,09 | 205,94 | 194,08 | 194,81 | -4,62% | 1.145.012,00 |
| 10.07.2026 | 207,81 | 208,88 | 201,26 | 204,25 | -1,22% | 879.099,00 |
| 09.07.2026 | 205,06 | 209,42 | 204,27 | 206,77 | 0,25% | 807.096,00 |
| 08.07.2026 | 206,01 | 206,78 | 202,34 | 206,26 | -1,23% | 773.992,00 |
| 07.07.2026 | 208,36 | 210,41 | 206,77 | 208,82 | 1,28% | 792.450,00 |
| 06.07.2026 | 206,67 | 207,53 | 203,93 | 206,19 | 1,21% | 1.163.690,00 |
| 02.07.2026 | 192,01 | 208,52 | 191,63 | 203,72 | 6,55% | 2.107.072,00 |
| 01.07.2026 | 187,68 | 192,00 | 187,08 | 191,20 | 2,20% | 1.066.347,00 |
| 30.06.2026 | 187,17 | 187,80 | 183,50 | 187,08 | -0,05% | 1.240.701,00 |
| 29.06.2026 | 188,07 | 188,64 | 185,03 | 187,17 | -0,97% | 1.119.123,00 |
| 26.06.2026 | 184,39 | 189,00 | 181,40 | 189,00 | 2,75% | 1.569.329,00 |
| 25.06.2026 | 184,23 | 186,52 | 182,80 | 183,94 | 0,54% | 682.851,00 |
| 24.06.2026 | 180,08 | 185,25 | 178,26 | 182,96 | 1,15% | 1.106.767,00 |
| 23.06.2026 | 178,99 | 182,00 | 177,63 | 180,88 | 1,19% | 831.543,00 |
| 22.06.2026 | 173,92 | 178,99 | 171,75 | 178,75 | 3,86% | 1.310.246,00 |
| 19.06.2026 | 172,37 | 172,84 | 171,91 | 172,11 | -0,26% | - |
| 18.06.2026 | 179,57 | 181,11 | 171,45 | 172,57 | -3,32% | 2.603.891,00 |
| 17.06.2026 | 182,25 | 184,86 | 177,98 | 178,50 | -2,76% | 1.205.695,00 |
| 16.06.2026 | 180,57 | 184,79 | 180,12 | 183,56 | 2,48% | 1.427.132,00 |
| 15.06.2026 | 178,40 | 179,99 | 174,89 | 179,11 | 2,55% | 1.492.588,00 |
| 12.06.2026 | 174,01 | 179,02 | 172,87 | 174,66 | 0,86% | 1.326.250,00 |
| 11.06.2026 | 165,19 | 175,74 | 165,19 | 173,17 | 5,10% | 1.677.720,00 |
| 10.06.2026 | 164,07 | 168,90 | 161,75 | 164,77 | -0,96% | 906.697,00 |
| 09.06.2026 | 164,40 | 167,60 | 161,79 | 166,36 | 2,06% | 1.245.745,00 |
| 08.06.2026 | 161,58 | 163,10 | 157,58 | 163,01 | 0,59% | 1.582.848,00 |
| 05.06.2026 | 163,47 | 166,09 | 161,46 | 162,06 | 0,43% | 1.029.210,00 |
| 04.06.2026 | 166,62 | 169,09 | 157,71 | 161,37 | -2,11% | 1.812.707,00 |
| 03.06.2026 | 160,00 | 166,37 | 159,11 | 164,84 | 0,76% | 2.457.905,00 |
| 02.06.2026 | 170,30 | 170,85 | 162,55 | 163,60 | -3,82% | 1.437.342,00 |
| 01.06.2026 | 172,96 | 175,09 | 166,00 | 170,09 | -2,98% | 1.753.169,00 |
| 29.05.2026 | 171,13 | 179,56 | 171,13 | 175,32 | 1,22% | 1.420.926,00 |
| 28.05.2026 | 179,19 | 180,36 | 172,39 | 173,20 | -4,34% | 1.121.683,00 |
| 27.05.2026 | 177,35 | 182,69 | 176,59 | 181,06 | 2,65% | 1.507.782,00 |
| 26.05.2026 | 171,91 | 179,01 | 171,59 | 176,38 | 1,50% | 1.217.900,00 |
| 22.05.2026 | 178,08 | 182,01 | 173,75 | 173,78 | -2,37% | 1.006.004,00 |
| 21.05.2026 | 182,93 | 184,09 | 177,75 | 178,00 | -5,02% | 1.479.845,00 |
| 20.05.2026 | 190,79 | 191,65 | 183,77 | 187,41 | -2,08% | 1.800.256,00 |
| 19.05.2026 | 191,01 | 193,47 | 182,00 | 191,40 | -0,55% | 2.182.721,00 |
| 18.05.2026 | 196,89 | 199,08 | 192,33 | 192,45 | -2,14% | 1.102.437,00 |
| 15.05.2026 | 198,89 | 200,66 | 194,80 | 196,66 | -0,95% | 1.657.788,00 |
| 14.05.2026 | 197,06 | 200,89 | 195,88 | 198,55 | 1,37% | 1.515.026,00 |
| 13.05.2026 | 194,52 | 199,20 | 194,12 | 195,86 | -0,01% | 1.120.294,00 |
| 12.05.2026 | 191,87 | 197,93 | 189,25 | 195,88 | 2,19% | 1.290.231,00 |
| 11.05.2026 | 190,30 | 192,04 | 187,34 | 191,68 | 0,68% | 962.132,00 |
| 08.05.2026 | 196,11 | 198,43 | 188,88 | 190,38 | -1,93% | 1.240.931,00 |
| 07.05.2026 | 195,39 | 197,85 | 191,06 | 194,13 | -0,20% | 1.485.927,00 |
| 06.05.2026 | 188,32 | 196,55 | 187,45 | 194,51 | 4,07% | 2.047.731,00 |
| 05.05.2026 | 184,67 | 188,68 | 181,86 | 186,91 | 0,84% | 1.776.466,00 |
| 04.05.2026 | 180,93 | 186,59 | 177,41 | 185,35 | 1,13% | 1.537.854,00 |
| 01.05.2026 | 179,11 | 188,02 | 178,53 | 183,27 | 3,47% | 3.327.801,00 |
| 30.04.2026 | 183,61 | 183,73 | 168,11 | 177,12 | -1,65% | 3.312.036,00 |
| 29.04.2026 | 177,22 | 181,52 | 175,93 | 180,10 | 1,46% | 2.107.937,00 |
| 28.04.2026 | 187,18 | 188,04 | 177,20 | 177,50 | -4,33% | 1.163.402,00 |
| 27.04.2026 | 181,37 | 186,31 | 180,79 | 185,53 | 2,61% | 1.536.476,00 |
| 24.04.2026 | 179,01 | 181,64 | 170,69 | 180,81 | -3,99% | 2.653.765,00 |
| 23.04.2026 | 191,94 | 192,70 | 186,26 | 188,33 | -1,51% | 948.830,00 |
| 22.04.2026 | 185,76 | 191,37 | 184,53 | 191,22 | 3,10% | 1.253.260,00 |
| 21.04.2026 | 192,10 | 192,75 | 185,29 | 185,47 | -3,03% | 2.093.565,00 |
| 20.04.2026 | 195,44 | 197,01 | 190,60 | 191,26 | -2,74% | 1.345.376,00 |
| 17.04.2026 | 193,54 | 200,43 | 193,18 | 196,64 | 2,42% | 992.347,00 |
| 16.04.2026 | 196,11 | 199,07 | 191,48 | 192,00 | -0,81% | 719.875,00 |
| 15.04.2026 | 198,32 | 200,86 | 191,61 | 193,56 | -1,55% | 1.258.875,00 |
| 14.04.2026 | 192,00 | 200,06 | 191,13 | 196,60 | 1,87% | 983.721,00 |
| 13.04.2026 | 194,66 | 196,55 | 187,81 | 192,99 | -1,15% | 1.356.649,00 |
| 10.04.2026 | 201,73 | 203,80 | 193,40 | 195,24 | -3,28% | 1.460.855,00 |
| 09.04.2026 | 198,67 | 205,61 | 198,67 | 201,87 | 1,27% | 763.746,00 |
| 08.04.2026 | 204,35 | 206,48 | 199,33 | 199,34 | 2,44% | 1.699.771,00 |
| 07.04.2026 | 189,26 | 196,79 | 189,26 | 194,60 | 2,27% | 1.124.614,00 |
| 06.04.2026 | 186,94 | 190,32 | 185,51 | 190,28 | 1,12% | 1.235.292,00 |
| 02.04.2026 | 185,54 | 189,59 | 183,15 | 188,17 | -1,10% | 618.769,00 |
| 01.04.2026 | 189,65 | 192,75 | 188,91 | 190,27 | 0,83% | 818.176,00 |
| 31.03.2026 | 189,13 | 192,41 | 182,00 | 188,71 | 0,38% | 1.493.426,00 |
| 30.03.2026 | 193,50 | 193,50 | 187,64 | 188,00 | -2,01% | 955.333,00 |