199,134$
0,40%
Echtzeit-Aktienkurs Universal Health Services
Bid:
Ask:
Aktienkurse zur Universal Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 198,61 | 200,17 | 197,93 | 199,12 | 0,39% | 504.001,00 |
| 03.12.2024 | 203,68 | 203,72 | 198,13 | 198,34 | -1,35% | 453.780,00 |
| 02.12.2024 | 203,80 | 204,43 | 200,54 | 201,06 | -1,92% | 726.431,00 |
| 29.11.2024 | 202,43 | 205,25 | 201,96 | 205,00 | 0,74% | 375.780,00 |
| 27.11.2024 | 206,01 | 208,44 | 202,05 | 203,50 | -1,26% | 566.569,00 |
| 26.11.2024 | 199,70 | 206,71 | 198,12 | 206,09 | 3,45% | 986.726,00 |
| 25.11.2024 | 197,00 | 200,26 | 195,35 | 199,21 | 0,64% | 713.849,00 |
| 22.11.2024 | 195,76 | 199,12 | 194,99 | 197,94 | 0,17% | 1.205.691,00 |
| 21.11.2024 | 194,78 | 197,79 | 189,41 | 197,61 | 0,05% | 999.460,00 |
| 20.11.2024 | 196,65 | 198,28 | 192,19 | 197,52 | 0,37% | 1.016.399,00 |
| 19.11.2024 | 197,33 | 198,36 | 194,01 | 196,79 | -0,58% | 895.612,00 |
| 18.11.2024 | 200,81 | 201,85 | 196,76 | 197,94 | -1,86% | 658.032,00 |
| 15.11.2024 | 200,82 | 201,75 | 198,39 | 201,69 | 0,34% | 763.805,00 |
| 14.11.2024 | 203,29 | 206,91 | 200,81 | 201,01 | -0,86% | 699.918,00 |
| 13.11.2024 | 206,20 | 207,00 | 202,46 | 202,75 | -1,21% | 612.618,00 |
| 12.11.2024 | 208,78 | 209,52 | 204,19 | 205,24 | -1,59% | 637.245,00 |
| 11.11.2024 | 208,57 | 211,11 | 208,04 | 208,56 | 0,51% | 479.111,00 |
| 08.11.2024 | 209,45 | 210,59 | 206,88 | 207,50 | -0,44% | 572.838,00 |
| 07.11.2024 | 205,21 | 208,43 | 201,93 | 208,41 | 2,40% | 986.408,00 |
| 06.11.2024 | 197,85 | 206,46 | 193,79 | 203,52 | -4,08% | 1.443.647,00 |
| 05.11.2024 | 207,64 | 212,17 | 206,90 | 212,17 | 1,60% | 497.981,00 |
| 04.11.2024 | 204,81 | 210,58 | 204,81 | 208,83 | 1,74% | 910.948,00 |
| 01.11.2024 | 206,65 | 207,20 | 204,13 | 205,26 | 0,46% | 632.500,00 |
| 31.10.2024 | 205,43 | 207,41 | 203,27 | 204,31 | -1,54% | 1.117.604,00 |
| 30.10.2024 | 205,02 | 208,58 | 202,61 | 207,50 | 0,77% | 684.021,00 |
| 29.10.2024 | 204,00 | 209,32 | 203,60 | 205,92 | 0,67% | 906.093,00 |
| 28.10.2024 | 203,80 | 207,66 | 202,17 | 204,55 | 0,89% | 934.124,00 |
| 25.10.2024 | 208,00 | 212,78 | 201,87 | 202,75 | -9,75% | 1.483.330,00 |
| 24.10.2024 | 233,52 | 234,39 | 223,74 | 224,66 | -4,06% | 1.344.559,00 |
| 23.10.2024 | 233,25 | 235,16 | 231,90 | 234,16 | 0,69% | 596.296,00 |
| 22.10.2024 | 231,83 | 234,44 | 229,53 | 232,55 | -0,46% | 607.368,00 |
| 21.10.2024 | 235,86 | 237,83 | 232,60 | 233,62 | -1,29% | 628.265,00 |
| 18.10.2024 | 233,51 | 240,26 | 232,47 | 236,67 | 1,07% | 993.431,00 |
| 17.10.2024 | 234,58 | 238,62 | 233,19 | 234,16 | -1,16% | 620.429,00 |
| 16.10.2024 | 231,60 | 239,83 | 230,44 | 236,90 | 5,13% | 935.208,00 |
| 15.10.2024 | 221,00 | 231,63 | 221,00 | 225,34 | 2,22% | 1.123.063,00 |
| 14.10.2024 | 214,03 | 221,57 | 213,90 | 220,45 | 2,86% | 893.563,00 |
| 11.10.2024 | 213,87 | 214,95 | 213,12 | 214,33 | 0,67% | 420.698,00 |
| 10.10.2024 | 212,68 | 213,90 | 209,79 | 212,90 | -0,02% | 471.656,00 |
| 09.10.2024 | 212,12 | 214,47 | 208,24 | 212,95 | 0,21% | 694.036,00 |
| 08.10.2024 | 213,70 | 214,14 | 209,27 | 212,50 | -0,14% | 831.829,00 |
| 07.10.2024 | 214,43 | 216,35 | 211,23 | 212,79 | -1,34% | 741.497,00 |
| 04.10.2024 | 216,79 | 217,50 | 212,98 | 215,68 | 0,24% | 674.440,00 |
| 03.10.2024 | 223,56 | 224,61 | 212,50 | 215,17 | -3,94% | 1.529.630,00 |
| 02.10.2024 | 224,00 | 225,50 | 222,86 | 224,00 | -0,29% | 707.641,00 |
| 01.10.2024 | 228,59 | 228,81 | 222,34 | 224,66 | -1,90% | 822.666,00 |
| 30.09.2024 | 224,07 | 229,36 | 212,08 | 229,01 | -0,40% | 1.753.248,00 |
| 27.09.2024 | 239,54 | 239,96 | 223,30 | 229,92 | -4,07% | 1.381.373,00 |
| 26.09.2024 | 241,09 | 241,53 | 237,54 | 239,67 | -0,65% | 398.052,00 |
| 25.09.2024 | 242,01 | 242,84 | 240,67 | 241,24 | -0,12% | 354.695,00 |
| 24.09.2024 | 240,14 | 243,25 | 238,51 | 241,52 | 0,39% | 463.012,00 |
| 23.09.2024 | 239,22 | 241,33 | 238,12 | 240,59 | 1,08% | 421.798,00 |
| 20.09.2024 | 237,16 | 239,55 | 235,38 | 238,02 | 0,10% | 843.326,00 |
| 19.09.2024 | 236,93 | 237,80 | 233,53 | 237,79 | 1,32% | 489.291,00 |
| 18.09.2024 | 230,03 | 237,26 | 230,00 | 234,69 | 1,04% | 614.975,00 |
| 17.09.2024 | 234,64 | 235,66 | 230,92 | 232,28 | -1,15% | 605.153,00 |
| 16.09.2024 | 233,85 | 236,80 | 232,46 | 234,99 | 1,04% | 480.844,00 |
| 13.09.2024 | 231,10 | 233,67 | 231,10 | 232,56 | 0,52% | 346.004,00 |
| 12.09.2024 | 226,27 | 231,97 | 226,27 | 231,36 | 0,69% | 560.635,00 |
| 11.09.2024 | 225,45 | 231,53 | 224,25 | 229,77 | 1,81% | 819.074,00 |
| 10.09.2024 | 227,22 | 229,46 | 224,48 | 225,68 | -0,37% | 555.651,00 |
| 09.09.2024 | 230,29 | 232,70 | 223,74 | 226,51 | -1,15% | 954.013,00 |
| 06.09.2024 | 239,08 | 241,95 | 226,59 | 229,15 | -4,25% | 929.670,00 |
| 05.09.2024 | 237,99 | 239,32 | 235,53 | 239,31 | 0,30% | 704.783,00 |
| 04.09.2024 | 236,65 | 238,69 | 235,66 | 238,60 | 0,90% | 523.987,00 |
| 03.09.2024 | 237,27 | 239,29 | 235,10 | 236,47 | -0,63% | 599.252,00 |
| 30.08.2024 | 235,40 | 238,26 | 235,40 | 237,97 | 0,97% | 494.187,00 |
| 29.08.2024 | 237,84 | 237,86 | 234,81 | 235,69 | -0,48% | 378.406,00 |
| 28.08.2024 | 235,50 | 237,79 | 235,50 | 236,83 | 0,62% | 619.947,00 |
| 27.08.2024 | 232,55 | 235,60 | 232,55 | 235,36 | 1,00% | 521.552,00 |
| 26.08.2024 | 233,37 | 235,21 | 231,53 | 233,04 | -0,04% | 493.806,00 |
| 23.08.2024 | 230,57 | 233,76 | 229,79 | 233,14 | 1,68% | 684.942,00 |
| 22.08.2024 | 228,98 | 230,49 | 228,66 | 229,29 | 0,65% | 519.705,00 |
| 21.08.2024 | 227,56 | 228,84 | 226,37 | 227,80 | 0,11% | 506.555,00 |
| 20.08.2024 | 227,70 | 229,01 | 225,90 | 227,56 | 0,02% | 553.958,00 |
| 19.08.2024 | 226,55 | 228,28 | 224,62 | 227,52 | 0,48% | 454.299,00 |
| 16.08.2024 | 223,93 | 227,00 | 222,62 | 226,44 | 1,42% | 570.552,00 |
| 15.08.2024 | 223,03 | 224,09 | 219,67 | 223,27 | 0,64% | 543.708,00 |
| 14.08.2024 | 221,54 | 224,34 | 219,93 | 221,85 | 0,62% | 533.980,00 |
| 13.08.2024 | 218,08 | 221,66 | 218,08 | 220,48 | 1,26% | 560.150,00 |
| 12.08.2024 | 215,18 | 217,88 | 214,48 | 217,74 | 1,17% | 387.267,00 |
| 09.08.2024 | 218,09 | 218,68 | 214,86 | 215,22 | -1,46% | 502.479,00 |
| 08.08.2024 | 212,56 | 218,56 | 212,00 | 218,40 | 2,98% | 715.340,00 |
| 07.08.2024 | 213,96 | 215,28 | 210,03 | 212,07 | -0,02% | 978.974,00 |
| 06.08.2024 | 211,06 | 213,60 | 209,76 | 212,11 | 0,53% | 1.603.630,00 |
| 05.08.2024 | 209,11 | 213,67 | 205,15 | 211,00 | -1,04% | 778.424,00 |
| 02.08.2024 | 214,34 | 216,91 | 210,96 | 213,21 | -1,21% | 858.520,00 |
| 01.08.2024 | 215,11 | 218,99 | 212,79 | 215,82 | 0,96% | 849.637,00 |
| 31.07.2024 | 215,99 | 216,84 | 211,75 | 213,76 | -0,62% | 1.108.920,00 |
| 30.07.2024 | 217,12 | 218,96 | 214,76 | 215,10 | -1,07% | 878.667,00 |
| 29.07.2024 | 215,65 | 219,61 | 214,36 | 217,43 | 1,75% | 914.806,00 |
| 26.07.2024 | 209,58 | 214,64 | 206,36 | 213,69 | 4,24% | 1.474.291,00 |
| 25.07.2024 | 192,19 | 207,70 | 192,00 | 204,99 | 10,23% | 2.759.867,00 |
| 24.07.2024 | 187,00 | 189,78 | 185,05 | 185,97 | 0,36% | 958.691,00 |
| 23.07.2024 | 184,37 | 186,50 | 181,29 | 185,30 | 1,72% | 854.308,00 |
| 22.07.2024 | 181,33 | 183,50 | 179,81 | 182,17 | 0,75% | 610.683,00 |
| 19.07.2024 | 183,02 | 183,02 | 179,50 | 180,82 | -0,36% | 634.561,00 |
| 18.07.2024 | 183,51 | 186,75 | 180,49 | 181,48 | -1,25% | 825.626,00 |
| 17.07.2024 | 183,88 | 189,65 | 181,40 | 183,77 | -0,06% | 865.926,00 |
| 16.07.2024 | 180,00 | 183,93 | 177,37 | 183,88 | 2,91% | 1.034.886,00 |