151,640$
1,27%
Echtzeit-Aktienkurs Tenet Healthcare Corp
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 151,24 | 152,37 | 148,38 | 151,63 | 1,26% | 1.458.982,00 |
| 25.07.2024 | 146,21 | 150,34 | 144,62 | 149,74 | 3,03% | 2.591.240,00 |
| 24.07.2024 | 146,00 | 151,00 | 144,04 | 145,34 | 4,80% | 3.898.100,00 |
| 23.07.2024 | 137,64 | 140,05 | 136,30 | 138,68 | 2,80% | 1.764.105,00 |
| 22.07.2024 | 134,16 | 136,47 | 132,11 | 134,90 | 1,22% | 909.482,00 |
| 19.07.2024 | 132,62 | 134,20 | 131,50 | 133,27 | 1,15% | 694.909,00 |
| 18.07.2024 | 135,15 | 136,86 | 131,13 | 131,75 | -1,26% | 1.042.515,00 |
| 17.07.2024 | 132,21 | 135,83 | 132,00 | 133,43 | 0,03% | 1.087.484,00 |
| 16.07.2024 | 132,37 | 134,91 | 131,88 | 133,39 | 1,50% | 832.530,00 |
| 15.07.2024 | 132,39 | 134,35 | 130,77 | 131,42 | -2,21% | 857.102,00 |
| 12.07.2024 | 132,81 | 136,01 | 132,56 | 134,39 | 0,49% | 1.175.747,00 |
| 11.07.2024 | 132,16 | 135,26 | 131,16 | 133,73 | 2,32% | 939.151,00 |
| 10.07.2024 | 132,03 | 133,25 | 130,46 | 130,70 | -0,21% | 783.797,00 |
| 09.07.2024 | 130,99 | 132,45 | 129,32 | 130,97 | 1,32% | 741.717,00 |
| 08.07.2024 | 132,67 | 133,19 | 128,49 | 129,27 | -1,92% | 1.012.595,00 |
| 05.07.2024 | 135,41 | 135,66 | 130,96 | 131,80 | -2,97% | 1.623.055,00 |
| 03.07.2024 | 134,29 | 137,19 | 133,15 | 135,84 | 1,19% | 524.593,00 |
| 02.07.2024 | 133,74 | 135,59 | 133,00 | 134,24 | 0,71% | 561.175,00 |
| 01.07.2024 | 134,08 | 136,93 | 131,72 | 133,30 | 0,20% | 1.108.902,00 |
| 28.06.2024 | 138,29 | 139,99 | 130,75 | 133,03 | -3,81% | 2.993.022,00 |
| 27.06.2024 | 135,00 | 138,34 | 133,78 | 138,30 | 1,92% | 749.039,00 |
| 26.06.2024 | 134,77 | 135,80 | 133,67 | 135,69 | 0,56% | 893.487,00 |
| 25.06.2024 | 135,00 | 136,48 | 133,62 | 134,93 | -0,81% | 843.045,00 |
| 24.06.2024 | 134,37 | 136,56 | 134,11 | 136,03 | 1,33% | 863.634,00 |
| 21.06.2024 | 135,22 | 135,75 | 133,85 | 134,25 | -0,72% | 2.676.114,00 |
| 20.06.2024 | 136,94 | 138,31 | 134,86 | 135,23 | -1,66% | 885.910,00 |
| 18.06.2024 | 136,54 | 138,21 | 135,77 | 137,51 | 0,46% | 787.262,00 |
| 17.06.2024 | 137,42 | 138,81 | 135,28 | 136,88 | -0,82% | 710.558,00 |
| 14.06.2024 | 137,42 | 138,59 | 135,70 | 138,01 | -1,05% | 725.345,00 |
| 13.06.2024 | 140,65 | 141,27 | 139,13 | 139,48 | -0,90% | 855.327,00 |
| 12.06.2024 | 138,51 | 142,36 | 137,41 | 140,75 | 3,67% | 1.731.566,00 |
| 11.06.2024 | 137,02 | 137,33 | 134,77 | 135,77 | -1,44% | 1.320.254,00 |
| 10.06.2024 | 132,24 | 138,12 | 132,01 | 137,76 | 3,01% | 1.429.180,00 |
| 07.06.2024 | 133,93 | 134,86 | 133,06 | 133,73 | -0,71% | 1.211.992,00 |
| 06.06.2024 | 135,00 | 135,20 | 133,35 | 134,68 | -0,65% | 744.553,00 |
| 05.06.2024 | 132,82 | 136,80 | 132,34 | 135,56 | 2,51% | 1.543.477,00 |
| 04.06.2024 | 132,57 | 133,90 | 131,71 | 132,24 | -1,08% | 1.003.713,00 |
| 03.06.2024 | 134,78 | 135,89 | 132,63 | 133,69 | -1,13% | 1.327.389,00 |
| 31.05.2024 | 133,42 | 135,47 | 132,27 | 135,22 | 1,54% | 1.364.730,00 |
| 30.05.2024 | 133,54 | 135,75 | 132,46 | 133,17 | 1,23% | 1.129.461,00 |
| 29.05.2024 | 129,58 | 134,89 | 129,58 | 131,55 | 0,53% | 1.079.241,00 |
| 28.05.2024 | 130,08 | 131,58 | 129,25 | 130,86 | -0,21% | 774.630,00 |
| 24.05.2024 | 130,35 | 131,87 | 129,01 | 131,13 | 1,67% | 1.110.231,00 |
| 23.05.2024 | 130,42 | 130,84 | 128,75 | 128,98 | -1,10% | 782.055,00 |
| 22.05.2024 | 129,46 | 131,18 | 129,15 | 130,42 | 0,05% | 976.497,00 |
| 21.05.2024 | 130,39 | 131,04 | 129,29 | 130,36 | -0,46% | 770.370,00 |
| 20.05.2024 | 129,48 | 131,02 | 127,85 | 130,96 | 1,94% | 881.112,00 |
| 17.05.2024 | 128,18 | 128,81 | 127,25 | 128,47 | 0,42% | 761.833,00 |
| 16.05.2024 | 132,51 | 132,86 | 127,61 | 127,93 | -3,79% | 1.151.960,00 |
| 15.05.2024 | 129,89 | 133,17 | 129,27 | 132,97 | 3,43% | 1.188.956,00 |
| 14.05.2024 | 126,54 | 128,79 | 126,26 | 128,56 | 1,93% | 1.280.883,00 |
| 13.05.2024 | 126,14 | 126,42 | 123,47 | 126,12 | -0,79% | 1.297.109,00 |
| 10.05.2024 | 127,61 | 128,68 | 126,48 | 127,13 | -0,43% | 1.132.209,00 |
| 09.05.2024 | 123,27 | 127,73 | 123,11 | 127,68 | 3,94% | 1.167.784,00 |
| 08.05.2024 | 123,32 | 124,60 | 121,17 | 122,84 | -0,99% | 1.540.992,00 |
| 07.05.2024 | 123,20 | 124,92 | 122,13 | 124,07 | 1,40% | 1.527.491,00 |
| 06.05.2024 | 121,73 | 122,39 | 119,37 | 122,36 | 1,73% | 1.230.538,00 |
| 03.05.2024 | 121,00 | 121,72 | 118,47 | 120,28 | 1,13% | 1.695.112,00 |
| 02.05.2024 | 118,03 | 119,00 | 115,21 | 118,94 | 2,58% | 1.988.085,00 |
| 01.05.2024 | 112,82 | 120,03 | 112,13 | 115,95 | 3,26% | 3.242.413,00 |
| 30.04.2024 | 105,00 | 112,30 | 104,06 | 112,29 | 13,25% | 3.755.821,00 |
| 29.04.2024 | 96,48 | 99,27 | 96,14 | 99,15 | 3,14% | 1.277.567,00 |
| 26.04.2024 | 95,00 | 97,26 | 92,01 | 96,13 | -1,42% | 1.322.951,00 |
| 25.04.2024 | 97,57 | 98,01 | 96,39 | 97,51 | -0,76% | 870.872,00 |
| 24.04.2024 | 98,28 | 99,79 | 97,26 | 98,26 | 0,41% | 695.277,00 |
| 23.04.2024 | 95,60 | 98,41 | 95,60 | 97,86 | 3,17% | 1.276.757,00 |
| 22.04.2024 | 94,19 | 95,98 | 93,52 | 94,85 | 1,78% | 1.139.833,00 |
| 19.04.2024 | 91,38 | 93,56 | 91,36 | 93,19 | 2,32% | 1.127.374,00 |
| 18.04.2024 | 94,00 | 94,10 | 90,03 | 91,08 | -5,13% | 2.329.333,00 |
| 17.04.2024 | 98,93 | 99,32 | 95,71 | 96,00 | -2,31% | 1.162.062,00 |
| 16.04.2024 | 99,29 | 99,56 | 96,48 | 98,27 | -1,14% | 1.019.083,00 |
| 15.04.2024 | 101,89 | 102,40 | 98,58 | 99,40 | -1,04% | 764.115,00 |
| 12.04.2024 | 102,05 | 103,70 | 100,01 | 100,44 | -1,36% | 898.660,00 |
| 11.04.2024 | 101,68 | 102,14 | 100,12 | 101,82 | 0,71% | 688.438,00 |
| 10.04.2024 | 100,27 | 101,91 | 99,69 | 101,10 | -0,70% | 615.769,00 |
| 09.04.2024 | 102,26 | 102,60 | 100,53 | 101,81 | -0,03% | 574.429,00 |
| 08.04.2024 | 102,37 | 102,71 | 101,64 | 101,84 | -0,33% | 829.985,00 |
| 05.04.2024 | 100,69 | 103,39 | 100,21 | 102,18 | 1,46% | 727.287,00 |
| 04.04.2024 | 103,97 | 104,38 | 100,51 | 100,71 | -2,31% | 1.047.223,00 |
| 03.04.2024 | 102,28 | 103,41 | 101,58 | 103,09 | 0,24% | 651.798,00 |
| 02.04.2024 | 102,53 | 103,04 | 100,93 | 102,84 | -1,48% | 879.320,00 |
| 01.04.2024 | 104,86 | 104,94 | 103,00 | 104,39 | -0,68% | 769.115,00 |
| 28.03.2024 | 104,97 | 105,64 | 104,09 | 105,11 | 0,23% | 890.790,00 |
| 27.03.2024 | 106,49 | 107,80 | 103,64 | 104,87 | 2,49% | 1.335.001,00 |
| 26.03.2024 | 102,91 | 103,04 | 102,09 | 102,32 | -0,34% | 540.619,00 |
| 25.03.2024 | 102,15 | 103,22 | 102,12 | 102,67 | 0,61% | 524.897,00 |
| 22.03.2024 | 103,62 | 104,20 | 101,36 | 102,05 | -1,12% | 638.484,00 |
| 21.03.2024 | 103,58 | 104,71 | 102,75 | 103,21 | 0,60% | 815.974,00 |
| 20.03.2024 | 102,28 | 102,89 | 100,68 | 102,59 | 0,07% | 771.905,00 |
| 19.03.2024 | 100,40 | 102,76 | 100,20 | 102,52 | 2,13% | 1.207.687,00 |
| 18.03.2024 | 98,60 | 100,50 | 97,93 | 100,38 | 1,60% | 1.058.299,00 |
| 15.03.2024 | 99,18 | 101,65 | 98,00 | 98,80 | -1,24% | 2.956.306,00 |
| 14.03.2024 | 100,29 | 101,10 | 99,28 | 100,04 | -0,34% | 1.329.655,00 |
| 13.03.2024 | 99,81 | 101,52 | 99,80 | 100,38 | 0,42% | 1.742.995,00 |
| 12.03.2024 | 97,00 | 100,09 | 96,37 | 99,96 | 2,98% | 1.466.333,00 |
| 11.03.2024 | 97,86 | 98,24 | 94,50 | 97,07 | -1,63% | 1.345.062,00 |
| 08.03.2024 | 98,63 | 100,54 | 98,63 | 98,68 | 0,53% | 1.499.741,00 |
| 07.03.2024 | 98,09 | 100,07 | 98,09 | 98,16 | 0,84% | 1.473.982,00 |
| 06.03.2024 | 95,71 | 98,22 | 94,66 | 97,34 | 1,86% | 1.773.464,00 |
| 05.03.2024 | 93,64 | 96,18 | 93,06 | 95,56 | 1,99% | 1.471.045,00 |