183,500$
-1,21%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.01.2025 | 185,93 | 185,97 | 180,63 | 184,16 | -0,85% | 390.111,00 |
| 13.01.2025 | 181,90 | 185,75 | 180,75 | 185,74 | 1,54% | 429.723,00 |
| 10.01.2025 | 189,80 | 190,77 | 180,62 | 182,93 | -3,89% | 767.477,00 |
| 08.01.2025 | 185,19 | 190,94 | 183,72 | 190,33 | 2,33% | 786.366,00 |
| 07.01.2025 | 182,81 | 187,19 | 182,47 | 186,00 | 2,73% | 667.795,00 |
| 06.01.2025 | 180,31 | 183,22 | 179,67 | 181,06 | 1,21% | 553.268,00 |
| 03.01.2025 | 180,00 | 180,09 | 174,10 | 178,89 | -0,43% | 407.531,00 |
| 02.01.2025 | 180,65 | 182,03 | 179,15 | 179,67 | 0,14% | 301.109,00 |
| 31.12.2024 | 179,10 | 180,15 | 178,05 | 179,42 | 0,59% | 298.847,00 |
| 30.12.2024 | 179,91 | 180,46 | 176,42 | 178,37 | -1,16% | 320.518,00 |
| 27.12.2024 | 178,99 | 181,62 | 177,48 | 180,46 | -0,37% | 355.464,00 |
| 26.12.2024 | 180,94 | 181,45 | 180,09 | 181,13 | -0,05% | 242.866,00 |
| 24.12.2024 | 180,09 | 181,22 | 179,64 | 181,22 | 0,28% | 127.193,00 |
| 23.12.2024 | 179,34 | 180,86 | 178,67 | 180,72 | 0,34% | 443.591,00 |
| 20.12.2024 | 176,31 | 181,09 | 175,98 | 180,11 | 2,45% | 1.272.916,00 |
| 19.12.2024 | 177,52 | 178,81 | 175,35 | 175,80 | -0,97% | 1.406.980,00 |
| 18.12.2024 | 182,85 | 185,16 | 177,02 | 177,53 | -2,78% | 926.041,00 |
| 17.12.2024 | 182,53 | 184,38 | 180,85 | 182,60 | -0,85% | 701.367,00 |
| 16.12.2024 | 185,00 | 188,00 | 183,51 | 184,16 | -1,73% | 902.852,00 |
| 13.12.2024 | 186,41 | 187,99 | 186,05 | 187,40 | 0,51% | 498.144,00 |
| 12.12.2024 | 191,07 | 193,00 | 185,93 | 186,44 | -2,24% | 628.452,00 |
| 11.12.2024 | 192,80 | 193,30 | 189,76 | 190,71 | -0,52% | 343.471,00 |
| 10.12.2024 | 191,10 | 193,82 | 188,72 | 191,70 | -0,60% | 458.068,00 |
| 09.12.2024 | 195,00 | 195,87 | 192,09 | 192,85 | -0,71% | 500.499,00 |
| 06.12.2024 | 196,62 | 198,02 | 192,44 | 194,22 | -0,93% | 569.535,00 |
| 05.12.2024 | 198,60 | 199,17 | 195,68 | 196,05 | -1,54% | 441.090,00 |
| 04.12.2024 | 198,61 | 200,17 | 197,93 | 199,12 | 0,39% | 563.143,00 |
| 03.12.2024 | 203,68 | 203,72 | 198,13 | 198,34 | -1,35% | 453.780,00 |
| 02.12.2024 | 203,80 | 204,43 | 200,54 | 201,06 | -1,92% | 726.431,00 |
| 29.11.2024 | 202,43 | 205,25 | 201,96 | 205,00 | 0,74% | 375.780,00 |
| 27.11.2024 | 206,01 | 208,44 | 202,05 | 203,50 | -1,26% | 566.569,00 |
| 26.11.2024 | 199,70 | 206,71 | 198,12 | 206,09 | 3,45% | 986.726,00 |
| 25.11.2024 | 197,00 | 200,26 | 195,35 | 199,21 | 0,64% | 713.849,00 |
| 22.11.2024 | 195,76 | 199,12 | 194,99 | 197,94 | 0,17% | 1.205.691,00 |
| 21.11.2024 | 194,78 | 197,79 | 189,41 | 197,61 | 0,05% | 999.460,00 |
| 20.11.2024 | 196,65 | 198,28 | 192,19 | 197,52 | 0,37% | 1.016.399,00 |
| 19.11.2024 | 197,33 | 198,36 | 194,01 | 196,79 | -0,58% | 895.612,00 |
| 18.11.2024 | 200,81 | 201,85 | 196,76 | 197,94 | -1,86% | 658.032,00 |
| 15.11.2024 | 200,82 | 201,75 | 198,39 | 201,69 | 0,34% | 763.805,00 |
| 14.11.2024 | 203,29 | 206,91 | 200,81 | 201,01 | -0,86% | 699.918,00 |
| 13.11.2024 | 206,20 | 207,00 | 202,46 | 202,75 | -1,21% | 612.618,00 |
| 12.11.2024 | 208,78 | 209,52 | 204,19 | 205,24 | -1,59% | 637.245,00 |
| 11.11.2024 | 208,57 | 211,11 | 208,04 | 208,56 | 0,51% | 479.111,00 |
| 08.11.2024 | 209,45 | 210,59 | 206,88 | 207,50 | -0,44% | 572.838,00 |
| 07.11.2024 | 205,21 | 208,43 | 201,93 | 208,41 | 2,40% | 986.408,00 |
| 06.11.2024 | 197,85 | 206,46 | 193,79 | 203,52 | -4,08% | 1.443.647,00 |
| 05.11.2024 | 207,64 | 212,17 | 206,90 | 212,17 | 1,60% | 497.981,00 |
| 04.11.2024 | 204,81 | 210,58 | 204,81 | 208,83 | 1,74% | 910.948,00 |
| 01.11.2024 | 206,65 | 207,20 | 204,13 | 205,26 | 0,46% | 632.500,00 |
| 31.10.2024 | 205,43 | 207,41 | 203,27 | 204,31 | -1,54% | 1.117.604,00 |
| 30.10.2024 | 205,02 | 208,58 | 202,61 | 207,50 | 0,77% | 684.021,00 |
| 29.10.2024 | 204,00 | 209,32 | 203,60 | 205,92 | 0,67% | 906.093,00 |
| 28.10.2024 | 203,80 | 207,66 | 202,17 | 204,55 | 0,89% | 934.124,00 |
| 25.10.2024 | 208,00 | 212,78 | 201,87 | 202,75 | -9,75% | 1.483.330,00 |
| 24.10.2024 | 233,52 | 234,39 | 223,74 | 224,66 | -4,06% | 1.344.559,00 |
| 23.10.2024 | 233,25 | 235,16 | 231,90 | 234,16 | 0,69% | 596.296,00 |
| 22.10.2024 | 231,83 | 234,44 | 229,53 | 232,55 | -0,46% | 607.368,00 |
| 21.10.2024 | 235,86 | 237,83 | 232,60 | 233,62 | -1,29% | 628.265,00 |
| 18.10.2024 | 233,51 | 240,26 | 232,47 | 236,67 | 1,07% | 993.431,00 |
| 17.10.2024 | 234,58 | 238,62 | 233,19 | 234,16 | -1,16% | 620.429,00 |
| 16.10.2024 | 231,60 | 239,83 | 230,44 | 236,90 | 5,13% | 935.208,00 |
| 15.10.2024 | 221,00 | 231,63 | 221,00 | 225,34 | 2,22% | 1.123.063,00 |
| 14.10.2024 | 214,03 | 221,57 | 213,90 | 220,45 | 2,86% | 893.563,00 |
| 11.10.2024 | 213,87 | 214,95 | 213,12 | 214,33 | 0,67% | 420.698,00 |
| 10.10.2024 | 212,68 | 213,90 | 209,79 | 212,90 | -0,02% | 471.656,00 |
| 09.10.2024 | 212,12 | 214,47 | 208,24 | 212,95 | 0,21% | 694.036,00 |
| 08.10.2024 | 213,70 | 214,14 | 209,27 | 212,50 | -0,14% | 831.829,00 |
| 07.10.2024 | 214,43 | 216,35 | 211,23 | 212,79 | -1,34% | 741.497,00 |
| 04.10.2024 | 216,79 | 217,50 | 212,98 | 215,68 | 0,24% | 674.440,00 |
| 03.10.2024 | 223,56 | 224,61 | 212,50 | 215,17 | -3,94% | 1.529.630,00 |
| 02.10.2024 | 224,00 | 225,50 | 222,86 | 224,00 | -0,29% | 707.641,00 |
| 01.10.2024 | 228,59 | 228,81 | 222,34 | 224,66 | -1,90% | 822.666,00 |
| 30.09.2024 | 224,07 | 229,36 | 212,08 | 229,01 | -0,40% | 1.753.248,00 |
| 27.09.2024 | 239,54 | 239,96 | 223,30 | 229,92 | -4,07% | 1.381.373,00 |
| 26.09.2024 | 241,09 | 241,53 | 237,54 | 239,67 | -0,65% | 398.052,00 |
| 25.09.2024 | 242,01 | 242,84 | 240,67 | 241,24 | -0,12% | 354.695,00 |
| 24.09.2024 | 240,14 | 243,25 | 238,51 | 241,52 | 0,39% | 463.012,00 |
| 23.09.2024 | 239,22 | 241,33 | 238,12 | 240,59 | 1,08% | 421.798,00 |
| 20.09.2024 | 237,16 | 239,55 | 235,38 | 238,02 | 0,10% | 843.326,00 |
| 19.09.2024 | 236,93 | 237,80 | 233,53 | 237,79 | 1,32% | 489.291,00 |
| 18.09.2024 | 230,03 | 237,26 | 230,00 | 234,69 | 1,04% | 614.975,00 |
| 17.09.2024 | 234,64 | 235,66 | 230,92 | 232,28 | -1,15% | 605.153,00 |
| 16.09.2024 | 233,85 | 236,80 | 232,46 | 234,99 | 1,04% | 480.844,00 |
| 13.09.2024 | 231,10 | 233,67 | 231,10 | 232,56 | 0,52% | 346.004,00 |
| 12.09.2024 | 226,27 | 231,97 | 226,27 | 231,36 | 0,69% | 560.635,00 |
| 11.09.2024 | 225,45 | 231,53 | 224,25 | 229,77 | 1,81% | 819.074,00 |
| 10.09.2024 | 227,22 | 229,46 | 224,48 | 225,68 | -0,37% | 555.651,00 |
| 09.09.2024 | 230,29 | 232,70 | 223,74 | 226,51 | -1,15% | 954.013,00 |
| 06.09.2024 | 239,08 | 241,95 | 226,59 | 229,15 | -4,25% | 929.670,00 |
| 05.09.2024 | 237,99 | 239,32 | 235,53 | 239,31 | 0,30% | 704.783,00 |
| 04.09.2024 | 236,65 | 238,69 | 235,66 | 238,60 | 0,90% | 523.987,00 |
| 03.09.2024 | 237,27 | 239,29 | 235,10 | 236,47 | -0,63% | 599.252,00 |
| 30.08.2024 | 235,40 | 238,26 | 235,40 | 237,97 | 0,97% | 494.187,00 |
| 29.08.2024 | 237,84 | 237,86 | 234,81 | 235,69 | -0,48% | 378.406,00 |
| 28.08.2024 | 235,50 | 237,79 | 235,50 | 236,83 | 0,62% | 619.947,00 |
| 27.08.2024 | 232,55 | 235,60 | 232,55 | 235,36 | 1,00% | 521.552,00 |
| 26.08.2024 | 233,37 | 235,21 | 231,53 | 233,04 | -0,04% | 493.806,00 |
| 23.08.2024 | 230,57 | 233,76 | 229,79 | 233,14 | 1,68% | 684.942,00 |
| 22.08.2024 | 228,98 | 230,49 | 228,66 | 229,29 | 0,65% | 519.705,00 |
| 21.08.2024 | 227,56 | 228,84 | 226,37 | 227,80 | 0,11% | 506.555,00 |