169,849$
-0,79%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 171,19 | 172,33 | 169,45 | 170,02 | -0,70% | 460.381,00 |
| 13.08.2026 | 172,41 | 173,71 | 169,61 | 171,21 | -0,72% | 761.166,00 |
| 12.08.2026 | 166,19 | 172,51 | 164,90 | 172,45 | 2,21% | 551.288,00 |
| 11.08.2026 | 171,38 | 174,98 | 168,69 | 168,72 | -2,33% | 611.287,00 |
| 10.08.2026 | 172,91 | 174,38 | 171,27 | 172,74 | -0,46% | 730.361,00 |
| 07.08.2026 | 168,48 | 173,68 | 168,00 | 173,54 | 2,25% | 413.374,00 |
| 06.08.2026 | 173,39 | 175,00 | 168,50 | 169,72 | -1,13% | 632.892,00 |
| 05.08.2026 | 169,68 | 173,05 | 166,50 | 171,66 | 2,26% | 721.426,00 |
| 04.08.2026 | 165,24 | 167,98 | 163,24 | 167,87 | -0,69% | 733.736,00 |
| 03.08.2026 | 168,75 | 176,03 | 168,59 | 169,04 | 0,36% | 986.243,00 |
| 31.07.2026 | 161,87 | 169,31 | 160,96 | 168,44 | 3,15% | 1.345.000,00 |
| 30.07.2026 | 164,92 | 165,70 | 160,96 | 163,29 | -2,90% | 1.453.714,00 |
| 29.07.2026 | 165,59 | 170,00 | 163,70 | 168,16 | 1,17% | 1.390.847,00 |
| 28.07.2026 | 149,54 | 166,99 | 149,54 | 166,22 | 4,34% | 2.106.861,00 |
| 27.07.2026 | 157,00 | 162,41 | 157,00 | 159,31 | 2,29% | 1.657.528,00 |
| 24.07.2026 | 158,98 | 162,79 | 155,20 | 155,75 | 2,96% | 1.602.667,00 |
| 23.07.2026 | 148,00 | 151,40 | 147,07 | 151,27 | 1,29% | 885.866,00 |
| 22.07.2026 | 149,32 | 151,90 | 148,55 | 149,34 | -0,38% | 549.797,00 |
| 21.07.2026 | 150,50 | 150,74 | 148,58 | 149,91 | -0,48% | 543.983,00 |
| 20.07.2026 | 151,00 | 151,40 | 149,04 | 150,64 | -0,34% | 687.302,00 |
| 17.07.2026 | 153,04 | 155,72 | 151,00 | 151,16 | -1,55% | 524.642,00 |
| 16.07.2026 | 148,87 | 155,14 | 148,87 | 153,54 | 3,73% | 955.378,00 |
| 15.07.2026 | 143,93 | 148,90 | 143,60 | 148,02 | 2,63% | 795.285,00 |
| 14.07.2026 | 145,00 | 147,98 | 142,38 | 144,23 | -5,59% | 1.652.471,00 |
| 13.07.2026 | 155,98 | 157,81 | 152,64 | 152,77 | -1,80% | 607.353,00 |
| 10.07.2026 | 155,80 | 156,31 | 153,11 | 155,57 | 0,24% | 468.588,00 |
| 09.07.2026 | 155,30 | 157,03 | 153,53 | 155,20 | -0,79% | 647.167,00 |
| 08.07.2026 | 157,54 | 158,10 | 152,03 | 156,43 | -3,00% | 1.207.649,00 |
| 07.07.2026 | 160,80 | 162,13 | 159,90 | 161,26 | 2,03% | 639.257,00 |
| 06.07.2026 | 160,00 | 160,88 | 156,82 | 158,05 | -0,18% | 791.924,00 |
| 02.07.2026 | 152,50 | 161,47 | 151,69 | 158,33 | 5,15% | 1.311.186,00 |
| 01.07.2026 | 149,16 | 151,64 | 147,69 | 150,58 | 1,27% | 882.968,00 |
| 30.06.2026 | 145,29 | 149,61 | 145,15 | 148,69 | 1,14% | 936.921,00 |
| 29.06.2026 | 146,17 | 148,02 | 144,54 | 147,02 | 0,91% | 1.064.188,00 |
| 26.06.2026 | 145,39 | 146,66 | 144,70 | 145,69 | 0,85% | 918.524,00 |
| 25.06.2026 | 145,61 | 146,62 | 144,09 | 144,46 | -0,65% | 762.026,00 |
| 24.06.2026 | 146,70 | 147,00 | 144,35 | 145,41 | -0,30% | 812.242,00 |
| 23.06.2026 | 143,05 | 147,61 | 143,05 | 145,85 | 2,25% | 823.354,00 |
| 22.06.2026 | 141,17 | 142,90 | 140,83 | 142,64 | 1,24% | 669.447,00 |
| 19.06.2026 | 141,01 | 141,13 | 140,74 | 140,89 | -0,20% | - |
| 18.06.2026 | 142,41 | 142,41 | 140,26 | 141,17 | -0,06% | 2.192.982,00 |
| 17.06.2026 | 145,68 | 147,25 | 141,01 | 141,26 | -3,84% | 857.476,00 |
| 16.06.2026 | 146,84 | 148,18 | 145,55 | 146,90 | 0,64% | 668.746,00 |
| 15.06.2026 | 147,39 | 148,00 | 143,50 | 145,97 | -0,31% | 1.009.386,00 |
| 12.06.2026 | 146,30 | 147,80 | 145,24 | 146,42 | 0,25% | 677.564,00 |
| 11.06.2026 | 144,82 | 147,50 | 144,51 | 146,05 | 0,85% | 905.985,00 |
| 10.06.2026 | 146,43 | 146,84 | 143,21 | 144,82 | -1,21% | 676.339,00 |
| 09.06.2026 | 143,47 | 146,75 | 141,74 | 146,59 | 2,60% | 1.062.512,00 |
| 08.06.2026 | 145,17 | 145,43 | 140,08 | 142,87 | -1,58% | 1.379.161,00 |
| 05.06.2026 | 144,60 | 148,58 | 144,00 | 145,17 | 1,72% | 1.330.908,00 |
| 04.06.2026 | 147,40 | 148,88 | 142,00 | 142,72 | -2,23% | 1.081.009,00 |
| 03.06.2026 | 142,00 | 146,95 | 140,76 | 145,98 | 2,41% | 1.406.039,00 |
| 02.06.2026 | 144,90 | 146,67 | 142,34 | 142,55 | -1,48% | 1.094.847,00 |
| 01.06.2026 | 145,04 | 146,06 | 142,69 | 144,69 | -0,97% | 1.439.923,00 |
| 29.05.2026 | 150,78 | 152,07 | 145,61 | 146,11 | -2,67% | 4.856.175,00 |
| 28.05.2026 | 153,34 | 153,88 | 149,15 | 150,12 | -2,70% | 1.199.586,00 |
| 27.05.2026 | 156,15 | 159,52 | 154,24 | 154,29 | -1,49% | 856.636,00 |
| 26.05.2026 | 156,41 | 158,97 | 154,47 | 156,63 | -0,74% | 1.063.255,00 |
| 22.05.2026 | 162,25 | 163,43 | 157,42 | 157,80 | -2,86% | 1.236.515,00 |
| 21.05.2026 | 160,00 | 163,63 | 157,01 | 162,45 | -1,14% | 969.065,00 |
| 20.05.2026 | 165,18 | 167,27 | 162,93 | 164,32 | -1,28% | 651.768,00 |
| 19.05.2026 | 168,61 | 169,55 | 161,32 | 166,45 | -1,67% | 809.699,00 |
| 18.05.2026 | 168,47 | 172,17 | 168,32 | 169,27 | 0,37% | 624.919,00 |
| 15.05.2026 | 172,05 | 172,75 | 167,47 | 168,64 | -1,19% | 1.097.614,00 |
| 14.05.2026 | 171,97 | 172,79 | 168,62 | 170,67 | -0,20% | 813.619,00 |
| 13.05.2026 | 172,08 | 173,08 | 166,91 | 171,01 | 0,81% | 934.005,00 |
| 12.05.2026 | 168,14 | 172,37 | 166,05 | 169,63 | 0,83% | 880.970,00 |
| 11.05.2026 | 170,30 | 171,07 | 167,21 | 168,23 | -1,02% | 959.815,00 |
| 08.05.2026 | 173,85 | 175,00 | 168,80 | 169,96 | -0,35% | 1.109.817,00 |
| 07.05.2026 | 168,83 | 172,87 | 168,22 | 170,56 | 1,23% | 1.254.646,00 |
| 06.05.2026 | 167,00 | 171,72 | 164,21 | 168,49 | 1,87% | 1.108.174,00 |
| 05.05.2026 | 165,76 | 168,45 | 165,00 | 165,40 | -0,40% | 1.097.613,00 |
| 04.05.2026 | 166,95 | 167,84 | 163,09 | 166,07 | -0,56% | 1.184.631,00 |
| 01.05.2026 | 168,25 | 170,46 | 166,11 | 167,00 | -0,75% | 1.069.878,00 |
| 30.04.2026 | 169,52 | 171,49 | 165,71 | 168,27 | 0,18% | 1.142.079,00 |
| 29.04.2026 | 160,01 | 169,97 | 159,00 | 167,97 | 3,34% | 1.575.624,00 |
| 28.04.2026 | 184,01 | 184,38 | 161,49 | 162,54 | -9,45% | 1.619.259,00 |
| 27.04.2026 | 176,32 | 180,27 | 175,60 | 179,51 | 2,96% | 1.255.493,00 |
| 24.04.2026 | 177,96 | 177,96 | 170,30 | 174,35 | -3,77% | 753.552,00 |
| 23.04.2026 | 182,52 | 183,10 | 180,07 | 181,18 | 0,25% | 518.654,00 |
| 22.04.2026 | 179,56 | 181,77 | 177,05 | 180,72 | 1,22% | 450.856,00 |
| 21.04.2026 | 181,05 | 181,05 | 177,71 | 178,55 | -0,65% | 535.634,00 |
| 20.04.2026 | 181,98 | 183,29 | 179,34 | 179,72 | -1,47% | 686.163,00 |
| 17.04.2026 | 178,49 | 183,49 | 178,23 | 182,41 | 2,06% | 535.251,00 |
| 16.04.2026 | 179,46 | 182,96 | 178,54 | 178,73 | -0,79% | 497.486,00 |
| 15.04.2026 | 181,70 | 182,19 | 178,70 | 180,15 | -0,99% | 500.259,00 |
| 14.04.2026 | 182,28 | 184,01 | 180,65 | 181,95 | -0,68% | 499.091,00 |
| 13.04.2026 | 179,51 | 183,22 | 177,42 | 183,20 | 1,34% | 731.000,00 |
| 10.04.2026 | 188,19 | 189,09 | 180,77 | 180,78 | -3,78% | 464.091,00 |
| 09.04.2026 | 185,32 | 189,45 | 185,32 | 187,88 | 0,60% | 331.385,00 |
| 08.04.2026 | 183,47 | 187,63 | 182,29 | 186,76 | 3,41% | 561.886,00 |
| 07.04.2026 | 182,02 | 183,39 | 180,00 | 180,61 | -0,40% | 514.286,00 |
| 06.04.2026 | 176,00 | 181,52 | 175,75 | 181,33 | 2,62% | 658.284,00 |
| 02.04.2026 | 175,56 | 178,09 | 173,79 | 176,70 | -0,70% | 547.003,00 |
| 01.04.2026 | 177,57 | 180,45 | 176,21 | 177,94 | -0,58% | 743.499,00 |
| 31.03.2026 | 182,03 | 183,83 | 176,81 | 178,97 | -1,72% | 698.189,00 |
| 30.03.2026 | 186,20 | 186,20 | 181,81 | 182,10 | -1,05% | 601.802,00 |
| 27.03.2026 | 185,09 | 185,71 | 183,57 | 184,04 | -0,57% | 581.105,00 |
| 26.03.2026 | 186,10 | 188,40 | 184,86 | 185,09 | -0,87% | 393.466,00 |
| 25.03.2026 | 187,77 | 188,56 | 182,47 | 186,72 | 0,43% | 651.820,00 |