218,035$
0,72%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 218,01 | 220,35 | 216,78 | 218,56 | 0,97% | 739.246,00 |
| 05.02.2026 | 206,68 | 218,02 | 206,68 | 216,47 | 4,85% | 797.456,00 |
| 04.02.2026 | 207,67 | 211,14 | 205,94 | 206,46 | -0,25% | 701.281,00 |
| 03.02.2026 | 203,12 | 208,51 | 203,12 | 206,98 | 2,54% | 615.071,00 |
| 02.02.2026 | 203,12 | 204,36 | 200,63 | 201,86 | 0,30% | 519.580,00 |
| 30.01.2026 | 198,71 | 202,13 | 197,29 | 201,26 | 0,56% | 519.484,00 |
| 29.01.2026 | 202,57 | 204,32 | 199,58 | 200,13 | -1,42% | 441.428,00 |
| 28.01.2026 | 202,34 | 204,04 | 197,82 | 203,02 | 0,19% | 949.586,00 |
| 27.01.2026 | 207,75 | 213,43 | 202,33 | 202,64 | -1,68% | 559.600,00 |
| 26.01.2026 | 206,37 | 208,68 | 204,30 | 206,10 | 0,49% | 691.321,00 |
| 23.01.2026 | 204,17 | 207,52 | 203,68 | 205,09 | -0,30% | 540.313,00 |
| 22.01.2026 | 203,59 | 206,12 | 203,42 | 205,71 | 1,00% | 723.202,00 |
| 21.01.2026 | 200,13 | 204,62 | 200,03 | 203,68 | 1,91% | 567.145,00 |
| 20.01.2026 | 198,71 | 200,27 | 196,11 | 199,87 | 0,67% | 698.309,00 |
| 19.01.2026 | 198,74 | 198,95 | 198,14 | 198,55 | -0,67% | - |
| 16.01.2026 | 205,07 | 205,07 | 197,79 | 199,88 | -2,11% | 563.888,00 |
| 15.01.2026 | 199,61 | 204,36 | 197,62 | 204,19 | 2,49% | 573.520,00 |
| 14.01.2026 | 201,90 | 202,60 | 197,45 | 199,22 | -1,28% | 790.805,00 |
| 13.01.2026 | 205,50 | 205,50 | 198,85 | 201,81 | -2,01% | 893.238,00 |
| 12.01.2026 | 205,73 | 205,98 | 202,66 | 205,96 | -0,52% | 735.472,00 |
| 09.01.2026 | 212,30 | 215,09 | 206,08 | 207,03 | -1,95% | 740.541,00 |
| 08.01.2026 | 209,12 | 214,45 | 207,28 | 211,14 | 1,32% | 999.520,00 |
| 07.01.2026 | 220,49 | 221,35 | 207,44 | 208,39 | -6,02% | 1.243.516,00 |
| 06.01.2026 | 222,28 | 226,31 | 220,59 | 221,74 | -0,51% | 781.580,00 |
| 05.01.2026 | 217,02 | 224,08 | 217,02 | 222,87 | 1,36% | 909.729,00 |
| 02.01.2026 | 216,09 | 220,46 | 215,10 | 219,88 | 0,85% | 675.499,00 |
| 31.12.2025 | 224,47 | 225,01 | 217,87 | 218,02 | -3,13% | 725.904,00 |
| 30.12.2025 | 225,52 | 226,11 | 224,18 | 225,06 | -0,46% | 719.898,00 |
| 29.12.2025 | 227,71 | 227,71 | 223,44 | 226,11 | -0,67% | 878.763,00 |
| 26.12.2025 | 227,16 | 227,76 | 226,43 | 227,64 | 0,25% | 246.982,00 |
| 24.12.2025 | 228,13 | 229,15 | 225,47 | 227,08 | -0,08% | 170.975,00 |
| 23.12.2025 | 226,62 | 228,01 | 225,11 | 227,27 | 0,28% | 593.661,00 |
| 22.12.2025 | 226,48 | 227,68 | 224,49 | 226,64 | -0,36% | 748.572,00 |
| 19.12.2025 | 224,69 | 228,44 | 224,69 | 227,46 | 1,21% | 1.411.825,00 |
| 18.12.2025 | 225,66 | 228,73 | 224,44 | 224,74 | -0,07% | 622.209,00 |
| 17.12.2025 | 221,07 | 225,76 | 219,69 | 224,90 | 1,02% | 861.232,00 |
| 16.12.2025 | 223,58 | 225,24 | 221,62 | 222,64 | -0,55% | 952.481,00 |
| 15.12.2025 | 221,77 | 225,29 | 220,01 | 223,87 | 0,57% | 1.131.097,00 |
| 12.12.2025 | 224,61 | 226,00 | 220,94 | 222,60 | -0,88% | 763.818,00 |
| 11.12.2025 | 224,01 | 224,92 | 220,24 | 224,58 | 0,78% | 730.244,00 |
| 10.12.2025 | 224,89 | 225,55 | 219,94 | 222,85 | -1,11% | 794.865,00 |
| 09.12.2025 | 227,52 | 230,16 | 224,29 | 225,35 | -0,34% | 496.208,00 |
| 08.12.2025 | 230,78 | 230,78 | 224,63 | 226,13 | -2,14% | 763.093,00 |
| 05.12.2025 | 232,86 | 232,86 | 229,60 | 231,08 | 0,21% | 398.062,00 |
| 04.12.2025 | 229,10 | 232,31 | 228,00 | 230,59 | 0,19% | 475.638,00 |
| 03.12.2025 | 238,44 | 238,44 | 229,83 | 230,15 | -3,57% | 602.101,00 |
| 02.12.2025 | 241,96 | 244,59 | 237,33 | 238,68 | -0,31% | 858.694,00 |
| 01.12.2025 | 243,58 | 245,52 | 239,43 | 239,43 | -1,72% | 900.423,00 |
| 28.11.2025 | 246,00 | 246,00 | 241,64 | 243,63 | -0,23% | 541.172,00 |
| 26.11.2025 | 243,03 | 246,33 | 243,03 | 244,18 | 0,18% | 425.282,00 |
| 25.11.2025 | 238,46 | 245,44 | 238,00 | 243,74 | 2,87% | 645.680,00 |
| 24.11.2025 | 235,96 | 239,88 | 234,00 | 236,95 | 2,17% | 924.115,00 |
| 21.11.2025 | 227,50 | 235,48 | 227,45 | 231,92 | 2,90% | 679.471,00 |
| 20.11.2025 | 228,65 | 230,93 | 225,19 | 225,38 | -1,12% | 1.011.039,00 |
| 19.11.2025 | 229,25 | 229,99 | 223,10 | 227,94 | -0,39% | 711.097,00 |
| 18.11.2025 | 225,62 | 229,35 | 224,20 | 228,84 | 1,03% | 686.031,00 |
| 17.11.2025 | 225,22 | 229,23 | 221,70 | 226,50 | 0,65% | 862.155,00 |
| 14.11.2025 | 227,95 | 227,98 | 223,51 | 225,04 | -1,11% | 524.017,00 |
| 13.11.2025 | 228,35 | 230,33 | 224,02 | 227,57 | -0,37% | 492.452,00 |
| 12.11.2025 | 224,35 | 231,37 | 224,08 | 228,42 | 1,79% | 494.133,00 |
| 11.11.2025 | 222,66 | 226,23 | 221,51 | 224,41 | 0,80% | 505.548,00 |
| 10.11.2025 | 217,73 | 224,14 | 217,26 | 222,64 | -2,87% | 976.259,00 |
| 07.11.2025 | 227,08 | 229,76 | 225,30 | 229,23 | 1,25% | 573.193,00 |
| 06.11.2025 | 227,04 | 228,26 | 224,25 | 226,39 | -0,68% | 418.809,00 |
| 05.11.2025 | 222,44 | 228,08 | 221,25 | 227,95 | 1,68% | 650.782,00 |
| 04.11.2025 | 219,60 | 226,88 | 219,60 | 224,19 | 1,58% | 763.422,00 |
| 03.11.2025 | 219,68 | 220,76 | 216,09 | 220,70 | 1,70% | 695.078,00 |
| 31.10.2025 | 217,78 | 220,14 | 215,63 | 217,01 | -0,77% | 507.888,00 |
| 30.10.2025 | 224,25 | 227,16 | 218,16 | 218,69 | -2,93% | 657.799,00 |
| 29.10.2025 | 217,80 | 227,22 | 217,70 | 225,30 | 2,73% | 1.020.176,00 |
| 28.10.2025 | 220,10 | 226,72 | 211,65 | 219,32 | 2,47% | 1.422.397,00 |
| 27.10.2025 | 212,00 | 214,28 | 210,03 | 214,03 | 1,59% | 925.178,00 |
| 24.10.2025 | 211,86 | 214,10 | 200,70 | 210,68 | 0,85% | 943.192,00 |
| 23.10.2025 | 208,84 | 210,61 | 207,17 | 208,90 | -0,71% | 500.951,00 |
| 22.10.2025 | 207,19 | 211,14 | 207,19 | 210,40 | 1,74% | 531.565,00 |
| 21.10.2025 | 207,49 | 208,65 | 206,27 | 206,80 | -0,21% | 331.946,00 |
| 20.10.2025 | 205,50 | 208,16 | 204,63 | 207,24 | 1,34% | 297.052,00 |
| 17.10.2025 | 204,10 | 204,82 | 202,06 | 204,51 | 0,13% | - |
| 16.10.2025 | 205,10 | 205,75 | 203,71 | 204,24 | -0,37% | 369.145,00 |
| 15.10.2025 | 203,81 | 205,53 | 202,30 | 205,00 | 0,58% | 422.933,00 |
| 14.10.2025 | 196,85 | 204,40 | 195,76 | 203,81 | 3,06% | 433.875,00 |
| 13.10.2025 | 198,47 | 199,77 | 195,98 | 197,76 | 0,84% | 548.719,00 |
| 10.10.2025 | 202,57 | 202,93 | 195,95 | 196,11 | -2,72% | 720.768,00 |
| 09.10.2025 | 206,08 | 206,53 | 201,26 | 201,60 | -1,75% | 739.491,00 |
| 08.10.2025 | 209,12 | 209,65 | 204,65 | 205,20 | -2,15% | 496.803,00 |
| 07.10.2025 | 208,88 | 212,87 | 207,65 | 209,70 | 1,38% | 536.025,00 |
| 06.10.2025 | 207,17 | 209,73 | 206,52 | 206,84 | -0,19% | 588.703,00 |
| 03.10.2025 | 206,21 | 208,64 | 205,52 | 207,24 | 0,83% | 585.571,00 |
| 02.10.2025 | 202,76 | 207,32 | 202,65 | 205,54 | 1,00% | 597.767,00 |
| 01.10.2025 | 203,95 | 204,71 | 200,90 | 203,51 | -0,45% | 581.220,00 |
| 30.09.2025 | 201,21 | 205,74 | 201,00 | 204,44 | 1,68% | 671.838,00 |
| 29.09.2025 | 200,50 | 201,70 | 198,73 | 201,07 | 0,11% | 770.632,00 |
| 26.09.2025 | 198,74 | 201,07 | 197,02 | 200,85 | 1,63% | 452.085,00 |
| 25.09.2025 | 199,95 | 200,15 | 194,02 | 197,62 | -1,04% | 759.624,00 |
| 24.09.2025 | 194,32 | 200,71 | 194,32 | 199,70 | 2,56% | 776.533,00 |
| 23.09.2025 | 194,14 | 197,54 | 193,00 | 194,72 | 0,29% | 670.155,00 |
| 22.09.2025 | 189,69 | 194,80 | 188,48 | 194,16 | 2,93% | 720.598,00 |
| 19.09.2025 | 187,92 | 189,19 | 186,77 | 188,64 | 0,28% | 1.396.397,00 |
| 18.09.2025 | 187,41 | 188,94 | 186,44 | 188,11 | 0,38% | 562.476,00 |
| 17.09.2025 | 186,88 | 191,16 | 185,00 | 187,39 | 0,61% | 518.505,00 |