226,405$
0,45%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 228,88 | 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 |
| 16.09.2025 | 190,35 | 191,53 | 185,74 | 186,26 | -1,75% | 636.170,00 |
| 15.09.2025 | 191,54 | 192,18 | 188,24 | 189,58 | -1,12% | 657.960,00 |
| 12.09.2025 | 189,58 | 193,13 | 188,28 | 191,72 | 0,49% | 736.559,00 |
| 11.09.2025 | 186,75 | 191,20 | 186,17 | 190,79 | 2,54% | 675.360,00 |
| 10.09.2025 | 186,57 | 187,83 | 181,89 | 186,06 | -0,20% | 1.085.986,00 |
| 09.09.2025 | 184,84 | 186,80 | 180,55 | 186,43 | 0,36% | 461.425,00 |
| 08.09.2025 | 190,00 | 190,00 | 184,54 | 185,76 | -2,29% | 637.069,00 |
| 05.09.2025 | 186,34 | 190,82 | 185,91 | 190,12 | 2,39% | 654.905,00 |
| 04.09.2025 | 182,24 | 186,49 | 180,96 | 185,68 | 2,26% | 742.687,00 |
| 03.09.2025 | 180,89 | 181,95 | 180,42 | 181,57 | 0,03% | 520.810,00 |
| 02.09.2025 | 180,21 | 183,05 | 180,10 | 181,51 | -0,04% | 533.846,00 |
| 29.08.2025 | 180,95 | 182,37 | 180,43 | 181,58 | 0,20% | 599.454,00 |
| 28.08.2025 | 182,36 | 182,43 | 180,46 | 181,22 | -0,65% | 945.370,00 |
| 27.08.2025 | 181,53 | 183,59 | 180,32 | 182,41 | 0,53% | 672.578,00 |
| 26.08.2025 | 183,21 | 184,00 | 181,18 | 181,45 | -1,32% | 978.007,00 |
| 25.08.2025 | 184,95 | 185,63 | 182,69 | 183,88 | -0,92% | 793.548,00 |
| 22.08.2025 | 184,33 | 186,19 | 182,50 | 185,58 | 0,89% | 627.249,00 |
| 21.08.2025 | 184,88 | 186,05 | 183,88 | 183,95 | -0,41% | 657.448,00 |
| 20.08.2025 | 182,96 | 185,23 | 182,63 | 184,70 | 1,17% | 792.379,00 |
| 19.08.2025 | 178,54 | 182,67 | 178,16 | 182,56 | 2,79% | 745.811,00 |
| 18.08.2025 | 178,47 | 179,54 | 177,44 | 177,61 | -0,48% | 675.665,00 |
| 15.08.2025 | 179,51 | 179,51 | 175,84 | 178,47 | -0,15% | 747.960,00 |
| 14.08.2025 | 177,11 | 179,31 | 175,00 | 178,74 | 0,13% | 611.522,00 |
| 13.08.2025 | 176,04 | 179,34 | 175,56 | 178,51 | 1,88% | 777.126,00 |
| 12.08.2025 | 172,69 | 175,77 | 172,46 | 175,21 | 2,07% | 605.709,00 |
| 11.08.2025 | 172,54 | 175,00 | 171,24 | 171,66 | -0,37% | 853.416,00 |
| 08.08.2025 | 169,40 | 172,62 | 167,88 | 172,30 | 1,94% | 606.391,00 |
| 07.08.2025 | 164,20 | 169,42 | 164,20 | 169,02 | 3,39% | 926.034,00 |
| 06.08.2025 | 165,19 | 166,26 | 163,47 | 163,48 | -0,74% | 715.922,00 |
| 05.08.2025 | 165,37 | 166,77 | 164,27 | 164,70 | 0,01% | 613.869,00 |
| 04.08.2025 | 162,97 | 166,22 | 160,97 | 164,68 | 1,04% | 867.967,00 |
| 01.08.2025 | 166,98 | 168,53 | 162,02 | 162,98 | -2,08% | 1.130.469,00 |
| 31.07.2025 | 166,20 | 169,65 | 164,62 | 166,45 | 0,61% | 1.529.411,00 |
| 30.07.2025 | 162,11 | 166,50 | 161,18 | 165,44 | 1,61% | 1.797.503,00 |
| 29.07.2025 | 153,79 | 163,53 | 152,33 | 162,82 | 5,08% | 1.917.778,00 |
| 28.07.2025 | 156,29 | 158,36 | 154,10 | 154,95 | -0,42% | 1.478.061,00 |
| 25.07.2025 | 154,99 | 156,95 | 152,96 | 155,60 | 0,09% | 1.187.587,00 |
| 24.07.2025 | 164,01 | 164,01 | 155,26 | 155,46 | -5,68% | 1.500.954,00 |
| 23.07.2025 | 165,31 | 166,04 | 162,05 | 164,82 | 1,32% | 1.112.992,00 |
| 22.07.2025 | 170,49 | 174,38 | 160,90 | 162,68 | -3,60% | 1.734.191,00 |
| 21.07.2025 | 169,41 | 170,46 | 167,87 | 168,75 | -0,11% | 479.062,00 |
| 18.07.2025 | 171,10 | 171,32 | 168,36 | 168,94 | -1,10% | 630.487,00 |
| 17.07.2025 | 169,74 | 171,84 | 169,56 | 170,82 | 0,32% | 786.916,00 |
| 16.07.2025 | 176,01 | 176,93 | 168,61 | 170,28 | -3,76% | 1.250.352,00 |
| 15.07.2025 | 183,50 | 185,00 | 176,00 | 176,94 | -3,55% | 582.274,00 |
| 14.07.2025 | 182,80 | 184,63 | 180,89 | 183,45 | 0,51% | 493.167,00 |
| 11.07.2025 | 182,19 | 183,30 | 181,36 | 182,52 | -0,83% | 402.466,00 |
| 10.07.2025 | 181,68 | 186,20 | 180,31 | 184,05 | 0,82% | 700.889,00 |
| 09.07.2025 | 184,05 | 184,05 | 180,90 | 182,56 | 0,17% | 660.777,00 |
| 08.07.2025 | 180,62 | 184,32 | 179,87 | 182,25 | 0,40% | 518.646,00 |
| 07.07.2025 | 184,43 | 185,00 | 180,52 | 181,52 | -1,63% | 800.831,00 |
| 03.07.2025 | 186,01 | 187,42 | 182,44 | 184,53 | 0,03% | 665.323,00 |
| 02.07.2025 | 186,60 | 187,49 | 182,94 | 184,47 | -2,37% | 1.048.891,00 |