205,061$
0,76%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 203,95 | 204,71 | 200,90 | 203,51 | -0,45% | 581.220,00 |
| 30.09.2025 | 201,07 | 205,74 | 201,00 | 204,44 | 1,68% | 671.838,00 |
| 29.09.2025 | 200,15 | 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 | 199,17 | 200,15 | 194,02 | 197,62 | -1,04% | 759.624,00 |
| 24.09.2025 | 195,49 | 200,71 | 194,32 | 199,70 | 2,56% | 776.533,00 |
| 23.09.2025 | 193,75 | 197,54 | 193,00 | 194,72 | 0,29% | 670.155,00 |
| 22.09.2025 | 188,96 | 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 | 187,13 | 188,94 | 186,44 | 188,11 | 0,38% | 562.476,00 |
| 17.09.2025 | 187,13 | 191,16 | 185,00 | 187,39 | 0,61% | 518.505,00 |
| 16.09.2025 | 190,49 | 191,53 | 185,74 | 186,26 | -1,75% | 636.170,00 |
| 15.09.2025 | 192,14 | 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 | 0,28% | 461.425,00 |
| 08.09.2025 | 189,83 | 189,83 | 184,26 | 185,91 | -2,22% | 636.867,00 |
| 05.09.2025 | 186,34 | 190,82 | 185,91 | 190,12 | 2,39% | 654.905,00 |
| 04.09.2025 | 181,58 | 186,49 | 180,96 | 185,68 | 2,26% | 742.687,00 |
| 03.09.2025 | 181,49 | 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 | 181,03 | 183,59 | 180,32 | 182,41 | 0,53% | 672.578,00 |
| 26.08.2025 | 183,35 | 184,00 | 181,18 | 181,45 | -1,32% | 978.007,00 |
| 25.08.2025 | 184,78 | 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 | 184,17 | 186,05 | 183,88 | 183,95 | -0,41% | 657.448,00 |
| 20.08.2025 | 182,63 | 185,23 | 182,63 | 184,70 | 1,17% | 792.379,00 |
| 19.08.2025 | 178,16 | 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 | 177,56 | 179,31 | 175,00 | 178,74 | 0,13% | 611.522,00 |
| 13.08.2025 | 175,95 | 179,34 | 175,56 | 178,51 | 1,88% | 777.126,00 |
| 12.08.2025 | 172,61 | 175,77 | 172,46 | 175,21 | 2,07% | 605.709,00 |
| 11.08.2025 | 172,93 | 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 | 164,79 | 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 |