172,205$
1,88%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 169,40 | 172,62 | 167,88 | 172,30 | 1,94% | 606.391,00 |
| 07.08.2025 | 164,79 | 169,42 | 164,20 | 169,02 | 3,39% | 926.034,00 |
| 06.08.2025 | 165,02 | 166,26 | 163,47 | 163,48 | -0,74% | 715.922,00 |
| 05.08.2025 | 165,13 | 166,77 | 164,27 | 164,70 | 0,01% | 613.869,00 |
| 04.08.2025 | 162,85 | 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 | 165,31 | 169,65 | 164,62 | 166,45 | 0,61% | 1.529.411,00 |
| 30.07.2025 | 162,10 | 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 | 156,38 | 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 | 165,45 | 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 | 168,29 | 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 | 169,88 | 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 | 183,67 | 185,00 | 176,00 | 176,94 | -3,55% | 582.274,00 |
| 14.07.2025 | 182,53 | 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 | 181,67 | 186,20 | 180,31 | 184,05 | 0,82% | 700.889,00 |
| 09.07.2025 | 184,02 | 184,05 | 180,90 | 182,56 | 0,17% | 660.777,00 |
| 08.07.2025 | 180,80 | 184,32 | 179,87 | 182,25 | 0,40% | 518.646,00 |
| 07.07.2025 | 184,47 | 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 | 186,72 | 187,49 | 182,94 | 184,47 | -2,37% | 1.048.891,00 |
| 01.07.2025 | 180,30 | 189,39 | 180,30 | 188,94 | 4,30% | 1.351.393,00 |
| 30.06.2025 | 177,78 | 182,56 | 176,49 | 181,15 | 1,72% | 1.165.356,00 |
| 27.06.2025 | 177,75 | 181,63 | 177,66 | 178,08 | 0,37% | 1.088.833,00 |
| 26.06.2025 | 179,67 | 184,41 | 177,23 | 177,43 | 0,99% | 873.628,00 |
| 25.06.2025 | 175,01 | 176,06 | 172,02 | 175,69 | 0,28% | 891.870,00 |
| 24.06.2025 | 173,58 | 176,05 | 170,84 | 175,20 | 0,97% | 946.603,00 |
| 23.06.2025 | 172,20 | 174,18 | 169,31 | 173,52 | 1,06% | 1.065.295,00 |
| 20.06.2025 | 172,68 | 175,89 | 171,35 | 171,70 | 0,27% | 1.572.650,00 |
| 18.06.2025 | 171,77 | 173,04 | 170,10 | 171,24 | -0,30% | 986.790,00 |
| 17.06.2025 | 167,23 | 172,68 | 166,10 | 171,76 | 0,82% | 1.358.063,00 |
| 16.06.2025 | 172,46 | 175,48 | 163,21 | 170,36 | -0,42% | 1.946.345,00 |
| 13.06.2025 | 171,79 | 173,38 | 170,59 | 171,07 | -1,49% | 667.819,00 |
| 12.06.2025 | 172,48 | 173,91 | 171,14 | 173,66 | 0,80% | 684.018,00 |
| 11.06.2025 | 172,89 | 175,64 | 171,31 | 172,29 | -0,22% | 746.265,00 |
| 10.06.2025 | 176,85 | 177,41 | 168,65 | 172,67 | -2,87% | 1.550.407,00 |
| 09.06.2025 | 188,57 | 188,57 | 169,79 | 177,77 | -6,14% | 1.333.167,00 |
| 06.06.2025 | 189,34 | 191,00 | 188,60 | 189,39 | 0,16% | 379.386,00 |
| 05.06.2025 | 189,01 | 190,62 | 188,14 | 189,09 | 0,23% | 538.680,00 |
| 04.06.2025 | 191,44 | 191,95 | 188,44 | 188,65 | -0,08% | 497.438,00 |
| 03.06.2025 | 187,13 | 189,31 | 186,24 | 188,81 | 0,76% | 534.538,00 |
| 02.06.2025 | 189,90 | 189,90 | 184,90 | 187,38 | -1,56% | 707.836,00 |
| 30.05.2025 | 189,59 | 191,96 | 188,78 | 190,35 | -0,37% | 814.853,00 |
| 29.05.2025 | 191,69 | 193,64 | 190,62 | 191,05 | 0,35% | 407.865,00 |
| 28.05.2025 | 192,88 | 193,80 | 190,10 | 190,39 | -1,05% | 634.478,00 |
| 27.05.2025 | 187,83 | 193,16 | 187,83 | 192,42 | 3,33% | 973.281,00 |
| 23.05.2025 | 184,69 | 186,74 | 183,66 | 186,21 | -0,24% | 439.367,00 |
| 22.05.2025 | 188,14 | 190,38 | 186,36 | 186,65 | -1,84% | 462.405,00 |
| 21.05.2025 | 194,75 | 195,63 | 190,07 | 190,15 | -2,85% | 495.583,00 |
| 20.05.2025 | 196,08 | 197,13 | 194,58 | 195,73 | -0,55% | 553.088,00 |
| 19.05.2025 | 196,89 | 197,96 | 194,97 | 196,82 | -0,57% | 469.970,00 |
| 16.05.2025 | 196,32 | 198,19 | 193,70 | 197,94 | 1,05% | 766.066,00 |
| 15.05.2025 | 187,59 | 196,17 | 186,10 | 195,88 | 4,29% | 930.599,00 |
| 14.05.2025 | 191,88 | 192,14 | 187,71 | 187,83 | -2,26% | 721.195,00 |
| 13.05.2025 | 190,13 | 193,72 | 190,13 | 192,17 | 0,32% | 733.451,00 |
| 12.05.2025 | 183,93 | 199,03 | 183,93 | 191,55 | 5,37% | 1.105.290,00 |
| 09.05.2025 | 184,01 | 184,36 | 181,09 | 181,78 | -1,08% | 828.395,00 |
| 08.05.2025 | 185,86 | 187,98 | 183,68 | 183,77 | -1,51% | 755.808,00 |
| 07.05.2025 | 184,71 | 187,56 | 181,03 | 186,59 | 1,32% | 773.757,00 |
| 06.05.2025 | 177,44 | 186,89 | 175,41 | 184,16 | 3,35% | 1.609.013,00 |
| 05.05.2025 | 178,62 | 180,61 | 177,18 | 178,19 | -0,31% | 489.326,00 |
| 02.05.2025 | 176,95 | 179,35 | 176,75 | 178,74 | 2,35% | 588.871,00 |
| 01.05.2025 | 175,65 | 179,25 | 174,29 | 174,63 | -1,38% | 608.152,00 |
| 30.04.2025 | 172,21 | 177,37 | 169,06 | 177,07 | 3,02% | 1.048.541,00 |
| 29.04.2025 | 169,01 | 173,84 | 161,65 | 171,88 | -0,60% | 1.498.963,00 |
| 28.04.2025 | 171,50 | 173,71 | 170,04 | 172,91 | 0,72% | 942.596,00 |
| 25.04.2025 | 175,92 | 175,92 | 170,36 | 171,68 | -1,33% | 1.008.972,00 |
| 24.04.2025 | 167,85 | 174,17 | 167,48 | 174,00 | 4,32% | 1.065.667,00 |
| 23.04.2025 | 164,81 | 170,03 | 164,81 | 166,79 | 3,40% | 775.900,00 |
| 22.04.2025 | 158,69 | 162,08 | 157,61 | 161,30 | 2,71% | 814.558,00 |
| 21.04.2025 | 175,68 | 175,68 | 153,99 | 157,05 | -10,15% | 1.261.992,00 |
| 17.04.2025 | 176,10 | 176,75 | 172,35 | 174,80 | 0,66% | 585.667,00 |
| 16.04.2025 | 176,25 | 176,37 | 173,00 | 173,66 | -1,05% | 596.398,00 |
| 15.04.2025 | 177,01 | 178,19 | 174,83 | 175,50 | -1,86% | 533.192,00 |
| 14.04.2025 | 176,76 | 179,32 | 175,48 | 178,82 | 1,94% | 536.694,00 |
| 11.04.2025 | 178,18 | 178,18 | 172,08 | 175,41 | -1,59% | 985.907,00 |
| 10.04.2025 | 180,38 | 182,66 | 172,93 | 178,24 | -2,64% | 652.555,00 |
| 09.04.2025 | 173,00 | 184,91 | 169,94 | 183,07 | 5,65% | 820.534,00 |
| 08.04.2025 | 178,03 | 181,33 | 170,88 | 173,28 | 0,94% | 792.009,00 |
| 07.04.2025 | 171,91 | 179,53 | 167,50 | 171,67 | -1,64% | 878.366,00 |
| 04.04.2025 | 183,36 | 185,21 | 173,62 | 174,53 | -7,52% | 1.577.313,00 |
| 03.04.2025 | 186,10 | 190,67 | 185,87 | 188,73 | -0,03% | 886.738,00 |
| 02.04.2025 | 185,01 | 189,55 | 184,81 | 188,78 | 0,52% | 585.501,00 |
| 01.04.2025 | 188,12 | 188,55 | 184,77 | 187,81 | -0,05% | 640.322,00 |
| 31.03.2025 | 184,95 | 189,59 | 183,23 | 187,90 | 0,92% | 654.172,00 |
| 28.03.2025 | 187,29 | 188,40 | 185,64 | 186,18 | -0,19% | 733.220,00 |
| 27.03.2025 | 183,46 | 187,95 | 183,14 | 186,53 | 1,12% | 1.006.590,00 |
| 26.03.2025 | 187,35 | 187,45 | 181,00 | 184,46 | -0,78% | 1.056.897,00 |
| 25.03.2025 | 183,81 | 189,77 | 182,93 | 185,91 | 2,38% | 1.221.743,00 |
| 24.03.2025 | 175,15 | 182,84 | 174,60 | 181,58 | 4,27% | 951.758,00 |
| 21.03.2025 | 177,21 | 178,19 | 173,89 | 174,14 | -2,55% | 1.400.564,00 |
| 20.03.2025 | 176,99 | 181,07 | 176,22 | 178,70 | 0,35% | 919.188,00 |
| 19.03.2025 | 176,13 | 179,80 | 176,13 | 178,08 | 0,99% | 855.811,00 |
| 18.03.2025 | 174,55 | 177,46 | 173,79 | 176,34 | 1,01% | 903.140,00 |