286,380$
-2,25%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 294,11 | 295,61 | 286,15 | 286,86 | -2,09% | 639.945,00 |
| 11.11.2026 | 289,19 | 293,73 | 282,94 | 292,97 | 0,93% | 686.182,00 |
| 10.11.2026 | 289,94 | 292,32 | 286,12 | 290,27 | 0,44% | 879.213,00 |
| 09.11.2026 | 289,55 | 294,40 | 288,00 | 289,00 | 2,00% | 1.094.230,00 |
| 06.11.2026 | 278,97 | 285,76 | 276,87 | 283,33 | -1,09% | 631.672,00 |
| 05.11.2026 | 297,00 | 301,44 | 280,14 | 286,46 | -1,98% | 1.068.706,00 |
| 04.11.2026 | 280,00 | 294,11 | 279,41 | 292,25 | 9,58% | 2.085.752,00 |
| 03.11.2026 | 266,82 | 275,45 | 265,26 | 266,69 | -0,82% | 1.262.341,00 |
| 02.11.2026 | 275,95 | 277,89 | 257,95 | 268,89 | -1,60% | 1.296.842,00 |
| 30.10.2026 | 266,51 | 274,09 | 265,58 | 273,25 | 0,99% | 1.209.488,00 |
| 29.10.2026 | 259,01 | 270,97 | 255,50 | 270,57 | 0,77% | 1.460.580,00 |
| 28.10.2026 | 261,00 | 271,61 | 261,00 | 268,50 | 2,46% | 1.090.307,00 |
| 27.10.2026 | 271,28 | 275,38 | 256,00 | 262,05 | -2,57% | 1.223.452,00 |
| 26.10.2026 | 268,93 | 274,98 | 267,33 | 268,95 | 0,19% | 645.678,00 |
| 23.10.2026 | 268,69 | 272,54 | 266,53 | 268,45 | -0,81% | 460.004,00 |
| 22.10.2026 | 269,62 | 272,88 | 264,61 | 270,63 | 0,56% | 590.186,00 |
| 21.10.2026 | 272,98 | 274,27 | 266,47 | 269,13 | -1,17% | 461.876,00 |
| 20.10.2026 | 267,82 | 272,81 | 267,76 | 272,32 | 2,23% | 462.060,00 |
| 19.10.2026 | 265,92 | 270,08 | 264,15 | 266,39 | -0,32% | 499.654,00 |
| 16.10.2026 | 276,96 | 278,39 | 265,65 | 267,25 | -2,86% | 827.868,00 |
| 15.10.2026 | 274,83 | 277,60 | 273,76 | 275,13 | 1,30% | 676.879,00 |
| 14.10.2026 | 267,93 | 274,10 | 267,71 | 271,60 | 1,76% | 717.345,00 |
| 13.10.2026 | 268,64 | 269,30 | 265,45 | 266,91 | -0,69% | 600.002,00 |
| 12.10.2026 | 264,32 | 270,07 | 264,32 | 268,76 | 1,89% | 510.003,00 |
| 09.10.2026 | 259,83 | 265,98 | 259,83 | 263,78 | 1,23% | 525.579,00 |
| 08.10.2026 | 257,27 | 262,69 | 257,27 | 260,57 | 0,28% | 440.098,00 |
| 07.10.2026 | 256,45 | 261,58 | 256,45 | 259,83 | 0,53% | 475.693,00 |
| 06.10.2026 | 260,72 | 263,46 | 257,06 | 258,47 | -0,39% | 426.772,00 |
| 05.10.2026 | 259,00 | 264,45 | 258,75 | 259,47 | 0,33% | 693.027,00 |
| 02.10.2026 | 255,38 | 260,99 | 254,98 | 258,62 | 1,83% | 574.588,00 |
| 01.10.2026 | 255,71 | 260,64 | 252,12 | 253,97 | -0,62% | 439.266,00 |
| 30.09.2026 | 257,58 | 260,46 | 255,53 | 255,56 | -0,79% | 580.157,00 |
| 29.09.2026 | 257,41 | 259,89 | 254,21 | 257,60 | -0,13% | 448.112,00 |
| 28.09.2026 | 258,00 | 265,64 | 256,85 | 257,93 | -0,69% | 544.751,00 |
| 25.09.2026 | 248,89 | 260,97 | 248,86 | 259,71 | 4,08% | 735.070,00 |
| 24.09.2026 | 258,55 | 259,51 | 249,38 | 249,54 | -2,69% | 576.053,00 |
| 23.09.2026 | 262,55 | 263,97 | 255,41 | 256,44 | -2,14% | 632.243,00 |
| 22.09.2026 | 261,52 | 265,20 | 261,30 | 262,06 | 0,42% | 782.270,00 |
| 21.09.2026 | 261,93 | 263,58 | 258,02 | 260,97 | -0,39% | 670.823,00 |
| 18.09.2026 | 263,49 | 265,83 | 258,55 | 261,99 | 0,03% | 3.183.973,00 |
| 17.09.2026 | 264,60 | 265,92 | 260,16 | 261,90 | -1,46% | 706.388,00 |
| 16.09.2026 | 261,00 | 267,78 | 260,77 | 265,78 | 1,89% | 628.988,00 |
| 15.09.2026 | 262,90 | 263,77 | 256,71 | 260,85 | -1,38% | 518.747,00 |
| 14.09.2026 | 267,50 | 270,25 | 262,01 | 264,51 | 0,31% | 626.082,00 |
| 11.09.2026 | 266,29 | 267,66 | 260,30 | 263,69 | 0,09% | 588.087,00 |
| 10.09.2026 | 267,99 | 270,61 | 262,86 | 263,46 | -2,09% | 629.157,00 |
| 09.09.2026 | 258,61 | 270,29 | 256,46 | 269,08 | 3,87% | 722.997,00 |
| 08.09.2026 | 260,77 | 266,75 | 258,18 | 259,06 | -2,26% | 799.193,00 |
| 04.09.2026 | 261,04 | 266,00 | 261,01 | 265,05 | 0,59% | 557.693,00 |
| 03.09.2026 | 261,79 | 264,93 | 256,25 | 263,49 | 1,92% | 870.359,00 |
| 02.09.2026 | 267,82 | 267,82 | 253,51 | 258,53 | -2,75% | 1.046.831,00 |
| 01.09.2026 | 267,15 | 273,58 | 262,79 | 265,84 | -0,03% | 816.023,00 |
| 31.08.2026 | 265,71 | 269,53 | 262,44 | 265,91 | -0,33% | 830.372,00 |
| 28.08.2026 | 272,81 | 272,81 | 264,09 | 266,80 | -0,35% | 519.369,00 |
| 27.08.2026 | 270,37 | 273,13 | 264,22 | 267,75 | -2,35% | 1.181.310,00 |
| 26.08.2026 | 272,30 | 278,16 | 272,05 | 274,19 | 0,85% | 513.314,00 |
| 25.08.2026 | 277,66 | 277,66 | 270,86 | 271,88 | -2,41% | 994.585,00 |
| 24.08.2026 | 279,75 | 283,05 | 276,94 | 278,59 | -0,78% | 752.431,00 |
| 21.08.2026 | 274,50 | 280,89 | 274,07 | 280,77 | 3,00% | 818.766,00 |
| 20.08.2026 | 268,00 | 276,00 | 266,14 | 272,60 | 1,52% | 616.663,00 |
| 19.08.2026 | 270,91 | 277,76 | 268,51 | 268,52 | -0,63% | 704.136,00 |
| 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 |