174,962$
-0,06%
Echtzeit-Aktienkurs Universal Health Services
Bid:
Ask:
Aktienkurse zur Universal Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 175,46 | 176,73 | 173,50 | 175,72 | 0,37% | 597.955,00 |
| 01.10.2026 | 174,16 | 177,65 | 173,53 | 175,07 | 0,46% | 648.697,00 |
| 30.09.2026 | 175,86 | 175,97 | 173,73 | 174,26 | -0,84% | 613.512,00 |
| 29.09.2026 | 176,75 | 177,91 | 174,69 | 175,73 | -0,99% | 639.438,00 |
| 28.09.2026 | 178,26 | 183,46 | 177,37 | 177,48 | -0,77% | 765.174,00 |
| 25.09.2026 | 176,99 | 180,41 | 176,54 | 178,86 | 1,06% | 645.547,00 |
| 24.09.2026 | 182,51 | 184,88 | 176,67 | 176,99 | -2,43% | 890.360,00 |
| 23.09.2026 | 179,51 | 186,06 | 179,09 | 181,39 | 1,17% | 896.203,00 |
| 22.09.2026 | 176,24 | 181,58 | 176,20 | 179,29 | 2,60% | 797.688,00 |
| 21.09.2026 | 176,61 | 180,02 | 174,22 | 174,74 | -1,10% | 924.624,00 |
| 18.09.2026 | 181,11 | 182,12 | 176,61 | 176,69 | -2,25% | 1.796.228,00 |
| 17.09.2026 | 182,29 | 182,88 | 180,20 | 180,75 | -0,25% | 1.050.154,00 |
| 16.09.2026 | 176,27 | 182,19 | 175,37 | 181,21 | 2,47% | 881.585,00 |
| 15.09.2026 | 171,62 | 178,04 | 169,04 | 176,85 | 2,08% | 804.524,00 |
| 14.09.2026 | 176,87 | 178,40 | 170,17 | 173,25 | -0,90% | 609.705,00 |
| 11.09.2026 | 174,11 | 177,00 | 173,35 | 174,83 | 1,22% | 519.030,00 |
| 10.09.2026 | 176,92 | 177,88 | 171,66 | 172,72 | -1,74% | 665.250,00 |
| 09.09.2026 | 171,14 | 177,07 | 169,81 | 175,78 | 2,26% | 891.585,00 |
| 08.09.2026 | 168,20 | 174,21 | 168,00 | 171,89 | 1,32% | 807.698,00 |
| 04.09.2026 | 167,65 | 170,50 | 167,20 | 169,65 | 0,26% | 428.933,00 |
| 03.09.2026 | 170,04 | 171,41 | 166,43 | 169,21 | 1,03% | 483.778,00 |
| 02.09.2026 | 170,14 | 171,55 | 167,24 | 167,49 | -1,91% | 808.911,00 |
| 01.09.2026 | 171,46 | 174,36 | 168,80 | 170,75 | 0,25% | 522.676,00 |
| 31.08.2026 | 171,09 | 172,93 | 169,51 | 170,33 | -0,77% | 756.650,00 |
| 28.08.2026 | 173,96 | 174,30 | 169,58 | 171,66 | -0,53% | 556.222,00 |
| 27.08.2026 | 176,58 | 178,54 | 172,53 | 172,58 | -3,42% | 574.996,00 |
| 26.08.2026 | 176,00 | 179,94 | 176,00 | 178,69 | 1,67% | 632.827,00 |
| 25.08.2026 | 175,55 | 176,98 | 174,59 | 175,76 | -0,36% | 391.807,00 |
| 24.08.2026 | 178,07 | 179,47 | 175,58 | 176,40 | -0,49% | 567.689,00 |
| 21.08.2026 | 173,04 | 177,67 | 172,35 | 177,26 | 2,54% | 672.740,00 |
| 20.08.2026 | 171,43 | 175,32 | 170,50 | 172,87 | 0,31% | 555.533,00 |
| 19.08.2026 | 173,58 | 179,30 | 172,33 | 172,33 | -0,44% | 821.296,00 |
| 18.08.2026 | 171,95 | 176,25 | 171,40 | 173,09 | 1,50% | 939.129,00 |
| 17.08.2026 | 169,20 | 171,44 | 168,99 | 170,53 | 0,30% | 609.625,00 |
| 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 |