190,449$
-0,31%
Echtzeit-Aktienkurs Universal Health Services
Bid:
Ask:
Aktienkurse zur Universal Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 166,79 | 175,25 | 166,79 | 174,58 | 4,12% | 897.813,00 |
| 14.03.2025 | 165,68 | 169,77 | 164,67 | 167,67 | 2,24% | 757.876,00 |
| 13.03.2025 | 167,02 | 167,66 | 162,40 | 163,99 | -1,57% | 1.101.002,00 |
| 12.03.2025 | 172,53 | 172,79 | 164,75 | 166,61 | -3,43% | 946.090,00 |
| 11.03.2025 | 175,00 | 175,35 | 171,00 | 172,52 | -1,16% | 1.225.600,00 |
| 10.03.2025 | 171,88 | 179,55 | 171,14 | 174,55 | 1,09% | 1.515.853,00 |
| 07.03.2025 | 174,87 | 176,80 | 171,08 | 172,66 | -1,57% | 1.876.368,00 |
| 06.03.2025 | 178,11 | 179,16 | 173,09 | 175,42 | -1,29% | 1.237.186,00 |
| 05.03.2025 | 173,71 | 178,44 | 172,13 | 177,72 | 2,55% | 1.194.528,00 |
| 04.03.2025 | 176,26 | 177,01 | 171,49 | 173,30 | -1,42% | 1.078.246,00 |
| 03.03.2025 | 175,83 | 177,69 | 174,58 | 175,80 | 0,31% | 1.075.868,00 |
| 28.02.2025 | 170,61 | 175,31 | 165,99 | 175,25 | -5,81% | 2.057.120,00 |
| 27.02.2025 | 189,98 | 195,23 | 184,44 | 186,06 | 3,30% | 2.144.716,00 |
| 26.02.2025 | 188,11 | 188,11 | 178,96 | 180,12 | -4,70% | 1.149.937,00 |
| 25.02.2025 | 182,31 | 189,61 | 181,80 | 189,01 | 4,16% | 846.059,00 |
| 24.02.2025 | 180,48 | 181,51 | 177,07 | 181,46 | 0,79% | 726.728,00 |
| 21.02.2025 | 182,88 | 184,03 | 179,05 | 180,03 | -2,25% | 760.529,00 |
| 20.02.2025 | 182,18 | 184,50 | 182,17 | 184,17 | 0,41% | 742.566,00 |
| 19.02.2025 | 182,68 | 184,94 | 180,82 | 183,42 | 0,21% | 941.096,00 |
| 18.02.2025 | 181,96 | 183,55 | 181,01 | 183,04 | 1,21% | 590.517,00 |
| 17.02.2025 | 180,69 | 180,90 | 180,69 | 180,85 | -0,38% | - |
| 14.02.2025 | 183,20 | 184,93 | 181,31 | 181,54 | -0,69% | 392.296,00 |
| 13.02.2025 | 179,93 | 182,88 | 176,22 | 182,81 | 1,99% | 1.033.647,00 |
| 12.02.2025 | 183,61 | 184,31 | 177,58 | 179,24 | -3,61% | 902.198,00 |
| 11.02.2025 | 184,68 | 186,66 | 184,45 | 185,95 | 0,32% | 320.015,00 |
| 10.02.2025 | 186,95 | 188,16 | 181,29 | 185,35 | -1,37% | 478.705,00 |
| 07.02.2025 | 189,54 | 190,26 | 186,89 | 187,93 | -0,27% | 291.646,00 |
| 06.02.2025 | 193,38 | 194,41 | 186,19 | 188,43 | -2,50% | 605.730,00 |
| 05.02.2025 | 194,04 | 195,53 | 192,08 | 193,27 | 0,33% | 427.091,00 |
| 04.02.2025 | 190,26 | 192,77 | 189,29 | 192,64 | 1,01% | 391.748,00 |
| 03.02.2025 | 185,85 | 195,00 | 185,48 | 190,71 | 1,14% | 481.716,00 |
| 31.01.2025 | 188,95 | 190,93 | 187,82 | 188,56 | -0,39% | 369.869,00 |
| 30.01.2025 | 188,80 | 191,88 | 188,42 | 189,29 | 1,13% | 321.346,00 |
| 29.01.2025 | 189,94 | 190,51 | 186,47 | 187,18 | -0,81% | 403.600,00 |
| 28.01.2025 | 192,81 | 192,81 | 186,44 | 188,71 | -1,34% | 514.448,00 |
| 27.01.2025 | 187,22 | 191,98 | 186,82 | 191,27 | 2,96% | 453.507,00 |
| 24.01.2025 | 190,07 | 191,01 | 182,25 | 185,77 | -2,17% | 721.373,00 |
| 23.01.2025 | 188,50 | 190,26 | 186,40 | 189,90 | 1,53% | 672.285,00 |
| 22.01.2025 | 187,77 | 188,78 | 184,69 | 187,03 | -0,93% | 304.598,00 |
| 21.01.2025 | 186,60 | 189,07 | 184,81 | 188,78 | 2,15% | 404.646,00 |
| 17.01.2025 | 184,30 | 185,51 | 183,40 | 184,80 | 0,40% | 378.442,00 |
| 16.01.2025 | 183,63 | 185,19 | 181,96 | 184,06 | 0,26% | 363.146,00 |
| 15.01.2025 | 186,50 | 187,21 | 183,10 | 183,59 | -0,31% | 332.513,00 |
| 14.01.2025 | 185,85 | 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 |