221,948$
-0,41%
Echtzeit-Aktienkurs Universal Health Services
Bid:
Ask:
Aktienkurse zur Universal Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 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 |
| 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 |