190,534$
-1,10%
Echtzeit-Aktienkurs Universal Health Services
Bid:
Ask:
Aktienkurse zur Universal Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 188,49 | 191,05 | 181,43 | 190,53 | -1,10% | 845,00 |
| 06.03.2026 | 194,92 | 195,31 | 189,02 | 192,65 | -2,19% | 845,00 |
| 05.03.2026 | 200,04 | 200,70 | 192,47 | 196,96 | -2,64% | 845,00 |
| 04.03.2026 | 204,50 | 207,17 | 202,11 | 202,31 | -1,24% | 646.631,00 |
| 03.03.2026 | 203,29 | 206,76 | 200,06 | 204,85 | -0,76% | 851.093,00 |
| 02.03.2026 | 203,23 | 208,86 | 201,80 | 206,42 | 0,16% | 698.017,00 |
| 27.02.2026 | 204,00 | 209,20 | 203,50 | 206,10 | 0,87% | 1.664.219,00 |
| 26.02.2026 | 219,43 | 219,43 | 202,84 | 204,33 | -11,44% | 1.807.216,00 |
| 25.02.2026 | 231,47 | 234,05 | 228,35 | 230,73 | 0,33% | 942.521,00 |
| 24.02.2026 | 232,22 | 232,49 | 227,45 | 229,98 | -1,13% | 525.227,00 |
| 23.02.2026 | 229,91 | 233,65 | 229,79 | 232,60 | 0,92% | 600.407,00 |
| 20.02.2026 | 229,61 | 231,75 | 228,02 | 230,49 | 0,21% | 783.352,00 |
| 19.02.2026 | 233,34 | 235,08 | 229,52 | 230,00 | -2,25% | 577.978,00 |
| 18.02.2026 | 234,16 | 237,56 | 232,64 | 235,29 | 0,07% | 686.931,00 |
| 17.02.2026 | 236,65 | 240,93 | 234,78 | 235,12 | 0,13% | 587.555,00 |
| 13.02.2026 | 233,27 | 236,90 | 228,95 | 234,81 | 0,32% | 630.167,00 |
| 12.02.2026 | 232,18 | 243,86 | 230,86 | 234,05 | 1,18% | 1.302.543,00 |
| 11.02.2026 | 211,81 | 232,00 | 211,00 | 231,32 | 8,71% | 1.074.389,00 |
| 10.02.2026 | 213,43 | 215,05 | 211,04 | 212,78 | -0,08% | 429.496,00 |
| 09.02.2026 | 217,94 | 220,42 | 211,99 | 212,94 | -2,57% | 398.758,00 |
| 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 | 207,44 | 211,14 | 205,94 | 206,46 | -0,25% | 701.281,00 |
| 03.02.2026 | 203,82 | 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 | 204,32 | 204,32 | 199,58 | 200,13 | -1,42% | 441.428,00 |
| 28.01.2026 | 201,57 | 204,04 | 197,82 | 203,02 | 0,19% | 949.586,00 |
| 27.01.2026 | 208,27 | 213,43 | 202,33 | 202,64 | -1,68% | 559.600,00 |
| 26.01.2026 | 205,69 | 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 | 203,44 | 206,12 | 203,42 | 205,71 | 1,00% | 723.202,00 |
| 21.01.2026 | 201,14 | 204,62 | 200,03 | 203,68 | 1,91% | 567.145,00 |
| 20.01.2026 | 196,26 | 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 | 199,99 | 204,36 | 197,62 | 204,19 | 2,49% | 573.520,00 |
| 14.01.2026 | 201,90 | 202,60 | 197,45 | 199,22 | -1,28% | 761.948,00 |
| 13.01.2026 | 205,50 | 205,50 | 198,85 | 201,81 | -2,01% | 892.699,00 |
| 12.01.2026 | 205,73 | 205,98 | 202,66 | 205,96 | -0,52% | 735.361,00 |
| 09.01.2026 | 212,86 | 215,09 | 206,08 | 207,03 | -1,95% | 724.658,00 |
| 08.01.2026 | 209,12 | 214,45 | 207,28 | 211,14 | 1,32% | 998.996,00 |
| 07.01.2026 | 220,49 | 221,35 | 207,44 | 208,39 | -6,02% | 1.227.284,00 |
| 06.01.2026 | 222,28 | 226,31 | 220,59 | 221,74 | -0,51% | 781.250,00 |
| 05.01.2026 | 217,02 | 224,08 | 217,02 | 222,87 | 1,36% | 813.838,00 |
| 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 | 225,87 | 226,11 | 224,18 | 225,06 | -0,46% | 652.822,00 |
| 29.12.2025 | 227,14 | 227,71 | 223,44 | 226,11 | -0,67% | 606.495,00 |
| 26.12.2025 | 227,16 | 227,76 | 226,43 | 227,64 | 0,25% | 246.910,00 |
| 24.12.2025 | 228,13 | 229,15 | 225,47 | 227,08 | -0,08% | 170.975,00 |
| 23.12.2025 | 225,11 | 228,01 | 225,11 | 227,27 | 0,28% | 551.603,00 |
| 22.12.2025 | 226,48 | 227,68 | 224,49 | 226,64 | -0,36% | 738.807,00 |
| 19.12.2025 | 224,96 | 228,44 | 224,69 | 227,46 | 1,21% | 1.381.319,00 |
| 18.12.2025 | 226,26 | 228,73 | 224,44 | 224,74 | -0,07% | 621.146,00 |
| 17.12.2025 | 222,17 | 225,76 | 219,69 | 224,90 | 1,02% | 844.917,00 |
| 16.12.2025 | 224,16 | 225,24 | 221,62 | 222,64 | -0,55% | 945.089,00 |
| 15.12.2025 | 221,77 | 225,29 | 220,01 | 223,87 | 0,57% | 1.064.933,00 |
| 12.12.2025 | 224,61 | 226,00 | 220,94 | 222,60 | -0,88% | 734.312,00 |
| 11.12.2025 | 222,36 | 224,92 | 220,24 | 224,58 | 0,78% | 730.233,00 |
| 10.12.2025 | 224,89 | 225,55 | 219,94 | 222,85 | -1,11% | 782.437,00 |
| 09.12.2025 | 227,52 | 230,16 | 224,29 | 225,35 | -0,34% | 494.203,00 |
| 08.12.2025 | 230,57 | 230,78 | 224,63 | 226,13 | -2,14% | 739.061,00 |
| 05.12.2025 | 231,52 | 232,86 | 229,60 | 231,08 | 0,21% | 392.326,00 |
| 04.12.2025 | 230,75 | 232,31 | 228,00 | 230,59 | 0,19% | 468.570,00 |
| 03.12.2025 | 238,09 | 238,44 | 229,83 | 230,15 | -3,57% | 589.353,00 |
| 02.12.2025 | 241,96 | 244,59 | 237,33 | 238,68 | -0,31% | 670.757,00 |
| 01.12.2025 | 243,58 | 245,52 | 239,43 | 239,43 | -1,72% | 778.661,00 |
| 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 | 238,00 | 245,44 | 238,00 | 243,74 | 2,87% | 645.006,00 |
| 24.11.2025 | 237,22 | 239,88 | 234,00 | 236,95 | 2,17% | 898.656,00 |
| 21.11.2025 | 227,45 | 235,48 | 227,45 | 231,92 | 2,90% | 678.789,00 |
| 20.11.2025 | 228,65 | 230,93 | 225,19 | 225,38 | -1,12% | 865.269,00 |
| 19.11.2025 | 229,25 | 229,99 | 223,10 | 227,94 | -0,39% | 627.908,00 |
| 18.11.2025 | 225,62 | 229,35 | 224,20 | 228,84 | 1,03% | 683.288,00 |
| 17.11.2025 | 225,22 | 229,23 | 221,70 | 226,50 | 0,65% | 792.226,00 |
| 14.11.2025 | 227,95 | 227,98 | 223,51 | 225,04 | -1,11% | 523.870,00 |
| 13.11.2025 | 228,35 | 230,33 | 224,02 | 227,57 | -0,37% | 473.298,00 |
| 12.11.2025 | 224,67 | 231,37 | 224,08 | 228,42 | 1,79% | 474.343,00 |
| 11.11.2025 | 222,66 | 226,23 | 221,51 | 224,41 | 0,80% | 505.251,00 |
| 10.11.2025 | 217,73 | 224,14 | 217,26 | 222,64 | -2,87% | 946.425,00 |
| 07.11.2025 | 226,66 | 229,76 | 225,30 | 229,23 | 1,25% | 573.124,00 |
| 06.11.2025 | 227,04 | 228,26 | 224,25 | 226,39 | -0,68% | 418.388,00 |
| 05.11.2025 | 223,75 | 228,08 | 221,25 | 227,95 | 1,68% | 649.985,00 |
| 04.11.2025 | 219,60 | 226,88 | 219,60 | 224,19 | 1,58% | 750.561,00 |
| 03.11.2025 | 219,68 | 220,76 | 216,09 | 220,70 | 1,70% | 689.845,00 |
| 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 | 211,00 | 214,10 | 200,70 | 210,68 | 0,85% | 943.169,00 |
| 23.10.2025 | 208,84 | 210,61 | 207,17 | 208,90 | -0,71% | - |
| 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 |