171,202$
0,11%
Echtzeit-Aktienkurs Universal Health Services
Bid:
Ask:
Aktienkurse zur Universal Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 171,97 | 172,79 | 168,62 | 170,67 | -0,20% | 811.341,00 |
| 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 |
| 24.03.2026 | 187,85 | 188,93 | 181,81 | 185,92 | -1,15% | 694.071,00 |
| 23.03.2026 | 190,00 | 191,40 | 187,18 | 188,09 | 1,22% | 847.314,00 |
| 20.03.2026 | 185,22 | 187,39 | 184,16 | 185,82 | -0,75% | 1.124.634,00 |
| 19.03.2026 | 189,00 | 189,17 | 185,86 | 187,22 | -1,24% | 778.365,00 |
| 18.03.2026 | 192,22 | 195,70 | 187,03 | 189,58 | -2,01% | 874.040,00 |
| 17.03.2026 | 194,95 | 198,99 | 188,25 | 193,46 | -0,01% | 963.946,00 |
| 16.03.2026 | 194,86 | 196,43 | 193,42 | 193,47 | 0,55% | 743.430,00 |
| 13.03.2026 | 192,26 | 195,29 | 190,95 | 192,42 | 1,01% | 856.372,00 |
| 12.03.2026 | 184,85 | 194,30 | 183,18 | 190,49 | 2,28% | 1.157.500,00 |
| 11.03.2026 | 184,67 | 187,57 | 183,06 | 186,24 | -0,16% | 700.316,00 |
| 10.03.2026 | 191,03 | 191,88 | 186,10 | 186,53 | -2,10% | 818.081,00 |
| 09.03.2026 | 188,49 | 191,05 | 181,43 | 190,53 | -1,10% | 1.151.933,00 |
| 06.03.2026 | 194,92 | 195,31 | 189,02 | 192,65 | -2,19% | 736.860,00 |
| 05.03.2026 | 200,04 | 200,70 | 192,47 | 196,96 | -2,64% | 1.098.677,00 |
| 04.03.2026 | 204,50 | 207,17 | 202,11 | 202,31 | -1,24% | 646.631,00 |
| 03.03.2026 | 203,29 | 206,76 | 200,06 | 204,85 | -0,76% | 851.093,00 |
| 02.03.2026 | 203,23 | 208,86 | 201,80 | 206,42 | 0,16% | 698.017,00 |
| 27.02.2026 | 204,00 | 209,20 | 203,50 | 206,10 | 0,87% | 1.664.219,00 |
| 26.02.2026 | 219,43 | 219,43 | 202,84 | 204,33 | -11,44% | 1.807.216,00 |
| 25.02.2026 | 231,47 | 234,05 | 228,35 | 230,73 | 0,33% | 942.521,00 |
| 24.02.2026 | 232,22 | 232,49 | 227,45 | 229,98 | -1,13% | 525.227,00 |
| 23.02.2026 | 229,91 | 233,65 | 229,79 | 232,60 | 0,92% | 600.407,00 |
| 20.02.2026 | 229,61 | 231,75 | 228,02 | 230,49 | 0,21% | 783.352,00 |
| 19.02.2026 | 233,34 | 235,08 | 229,52 | 230,00 | -2,25% | 577.978,00 |
| 18.02.2026 | 234,16 | 237,56 | 232,64 | 235,29 | 0,07% | 686.931,00 |
| 17.02.2026 | 236,65 | 240,93 | 234,78 | 235,12 | 0,13% | 587.555,00 |
| 13.02.2026 | 233,27 | 236,90 | 228,95 | 234,81 | 0,32% | 630.167,00 |
| 12.02.2026 | 232,18 | 243,86 | 230,86 | 234,05 | 1,18% | 1.302.543,00 |
| 11.02.2026 | 211,81 | 232,00 | 211,00 | 231,32 | 8,71% | 1.074.389,00 |
| 10.02.2026 | 213,43 | 215,05 | 211,04 | 212,78 | -0,08% | 429.496,00 |
| 09.02.2026 | 217,94 | 220,42 | 211,99 | 212,94 | -2,57% | 398.758,00 |
| 06.02.2026 | 218,01 | 220,35 | 216,78 | 218,56 | 0,97% | 739.246,00 |
| 05.02.2026 | 206,68 | 218,02 | 206,68 | 216,47 | 4,85% | 797.456,00 |
| 04.02.2026 | 207,44 | 211,14 | 205,94 | 206,46 | -0,25% | 701.281,00 |
| 03.02.2026 | 203,82 | 208,51 | 203,12 | 206,98 | 2,54% | 615.071,00 |
| 02.02.2026 | 203,12 | 204,36 | 200,63 | 201,86 | 0,30% | 519.580,00 |
| 30.01.2026 | 198,71 | 202,13 | 197,29 | 201,26 | 0,56% | 519.484,00 |
| 29.01.2026 | 204,32 | 204,32 | 199,58 | 200,13 | -1,42% | 441.428,00 |
| 28.01.2026 | 201,57 | 204,04 | 197,82 | 203,02 | 0,19% | 949.586,00 |
| 27.01.2026 | 208,27 | 213,43 | 202,33 | 202,64 | -1,68% | 559.600,00 |
| 26.01.2026 | 205,69 | 208,68 | 204,30 | 206,10 | 0,49% | 691.321,00 |
| 23.01.2026 | 204,17 | 207,52 | 203,68 | 205,09 | -0,30% | 540.313,00 |
| 22.01.2026 | 203,44 | 206,12 | 203,42 | 205,71 | 1,00% | 723.202,00 |
| 21.01.2026 | 201,14 | 204,62 | 200,03 | 203,68 | 1,91% | 567.145,00 |
| 20.01.2026 | 196,26 | 200,27 | 196,11 | 199,87 | 0,67% | 698.309,00 |
| 19.01.2026 | 198,74 | 198,95 | 198,14 | 198,55 | -0,67% | - |
| 16.01.2026 | 205,07 | 205,07 | 197,79 | 199,88 | -2,11% | 563.888,00 |
| 15.01.2026 | 199,99 | 204,36 | 197,62 | 204,19 | 2,49% | 573.520,00 |
| 14.01.2026 | 201,90 | 202,60 | 197,45 | 199,22 | -1,28% | 761.948,00 |
| 13.01.2026 | 205,50 | 205,50 | 198,85 | 201,81 | -2,01% | 892.699,00 |
| 12.01.2026 | 205,73 | 205,98 | 202,66 | 205,96 | -0,52% | 735.361,00 |
| 09.01.2026 | 212,86 | 215,09 | 206,08 | 207,03 | -1,95% | 724.658,00 |
| 08.01.2026 | 209,12 | 214,45 | 207,28 | 211,14 | 1,32% | 998.996,00 |
| 07.01.2026 | 220,49 | 221,35 | 207,44 | 208,39 | -6,02% | 1.227.284,00 |
| 06.01.2026 | 222,28 | 226,31 | 220,59 | 221,74 | -0,51% | 781.250,00 |
| 05.01.2026 | 217,02 | 224,08 | 217,02 | 222,87 | 1,36% | 813.838,00 |
| 02.01.2026 | 216,09 | 220,46 | 215,10 | 219,88 | 0,85% | 675.499,00 |
| 31.12.2025 | 224,47 | 225,01 | 217,87 | 218,02 | -3,13% | 725.904,00 |
| 30.12.2025 | 225,87 | 226,11 | 224,18 | 225,06 | -0,46% | 652.822,00 |
| 29.12.2025 | 227,14 | 227,71 | 223,44 | 226,11 | -0,67% | 606.495,00 |
| 26.12.2025 | 227,16 | 227,76 | 226,43 | 227,64 | 0,25% | 246.910,00 |
| 24.12.2025 | 228,13 | 229,15 | 225,47 | 227,08 | -0,08% | 170.975,00 |
| 23.12.2025 | 225,11 | 228,01 | 225,11 | 227,27 | 0,28% | 551.603,00 |
| 22.12.2025 | 226,48 | 227,68 | 224,49 | 226,64 | -0,36% | 738.807,00 |