120,260$
1,11%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.03.2024 | 94,74 | 95,43 | 92,68 | 93,70 | -0,63% | 1.078.332,00 |
| 01.03.2024 | 93,40 | 95,68 | 93,27 | 94,29 | 1,39% | 1.775.443,00 |
| 29.02.2024 | 90,38 | 93,40 | 90,38 | 93,00 | 4,24% | 1.788.517,00 |
| 28.02.2024 | 90,05 | 91,15 | 88,98 | 89,22 | -1,12% | 1.157.384,00 |
| 27.02.2024 | 91,81 | 91,81 | 89,51 | 90,23 | -1,72% | 941.564,00 |
| 26.02.2024 | 93,08 | 93,79 | 91,80 | 91,81 | -1,07% | 1.001.478,00 |
| 23.02.2024 | 92,65 | 94,16 | 92,50 | 92,80 | 0,45% | 835.575,00 |
| 22.02.2024 | 92,39 | 92,90 | 91,87 | 92,38 | 1,01% | 737.802,00 |
| 21.02.2024 | 90,72 | 91,66 | 90,50 | 91,46 | 0,32% | 762.743,00 |
| 20.02.2024 | 89,93 | 91,45 | 89,18 | 91,17 | 0,26% | 890.776,00 |
| 16.02.2024 | 89,38 | 91,82 | 88,94 | 90,93 | 1,15% | 1.006.798,00 |
| 15.02.2024 | 88,77 | 90,24 | 88,57 | 89,90 | 2,23% | 871.488,00 |
| 14.02.2024 | 88,98 | 89,62 | 87,06 | 87,94 | -0,15% | 781.426,00 |
| 13.02.2024 | 88,34 | 89,69 | 86,90 | 88,07 | -2,73% | 1.052.513,00 |
| 12.02.2024 | 88,09 | 90,59 | 87,43 | 90,54 | 2,78% | 1.183.259,00 |
| 09.02.2024 | 89,32 | 90,25 | 87,59 | 88,09 | -1,04% | 1.316.066,00 |
| 08.02.2024 | 89,65 | 91,85 | 86,70 | 89,02 | 1,03% | 2.163.306,00 |
| 07.02.2024 | 88,85 | 90,19 | 87,97 | 88,11 | -0,37% | 1.174.214,00 |
| 06.02.2024 | 90,00 | 90,39 | 87,70 | 88,44 | -1,78% | 1.021.650,00 |
| 05.02.2024 | 88,74 | 90,44 | 88,01 | 90,04 | 0,79% | 1.207.631,00 |
| 02.02.2024 | 87,99 | 90,01 | 87,36 | 89,33 | 0,25% | 960.802,00 |
| 01.02.2024 | 85,03 | 89,88 | 85,03 | 89,11 | 7,70% | 2.593.867,00 |
| 31.01.2024 | 82,15 | 84,33 | 82,15 | 82,74 | 0,00% | 783.223,00 |
| 30.01.2024 | 85,30 | 86,50 | 82,67 | 82,74 | -0,99% | 1.140.220,00 |
| 29.01.2024 | 82,52 | 83,65 | 82,42 | 83,57 | 0,82% | 503.917,00 |
| 26.01.2024 | 83,02 | 83,85 | 82,45 | 82,89 | 0,28% | 705.935,00 |
| 25.01.2024 | 80,53 | 82,74 | 80,53 | 82,66 | 3,78% | 1.212.631,00 |
| 24.01.2024 | 81,33 | 81,47 | 79,00 | 79,65 | -1,02% | 662.523,00 |
| 23.01.2024 | 81,44 | 82,93 | 79,62 | 80,47 | -1,14% | 744.554,00 |
| 22.01.2024 | 82,88 | 83,87 | 81,21 | 81,40 | -0,94% | 941.243,00 |
| 19.01.2024 | 80,57 | 82,33 | 80,05 | 82,17 | 2,23% | 1.108.300,00 |
| 18.01.2024 | 79,36 | 81,59 | 78,77 | 80,38 | 2,08% | 1.107.642,00 |
| 17.01.2024 | 79,77 | 80,58 | 78,03 | 78,74 | -2,74% | 1.111.244,00 |
| 16.01.2024 | 80,07 | 81,34 | 79,84 | 80,96 | -0,22% | 930.160,00 |
| 12.01.2024 | 82,33 | 83,13 | 80,85 | 81,14 | -0,44% | 1.099.970,00 |
| 11.01.2024 | 79,89 | 81,88 | 79,31 | 81,50 | 1,89% | 891.383,00 |
| 10.01.2024 | 79,30 | 80,57 | 78,27 | 79,99 | 0,79% | 632.866,00 |
| 09.01.2024 | 78,86 | 80,27 | 78,00 | 79,36 | 0,04% | 775.497,00 |
| 08.01.2024 | 76,14 | 79,55 | 75,83 | 79,33 | 4,51% | 1.231.523,00 |
| 05.01.2024 | 73,85 | 76,58 | 73,21 | 75,91 | 2,35% | 1.250.021,00 |
| 04.01.2024 | 74,24 | 75,67 | 74,01 | 74,17 | -0,04% | 692.865,00 |
| 03.01.2024 | 74,87 | 75,44 | 73,35 | 74,20 | -2,41% | 934.476,00 |
| 02.01.2024 | 75,19 | 77,25 | 74,14 | 76,03 | 0,61% | 999.113,00 |
| 29.12.2023 | 75,99 | 76,60 | 75,16 | 75,57 | -0,89% | 448.843,00 |
| 28.12.2023 | 75,85 | 76,91 | 75,76 | 76,25 | -0,09% | 446.848,00 |
| 27.12.2023 | 77,22 | 77,83 | 75,91 | 76,32 | -0,65% | 427.469,00 |
| 26.12.2023 | 76,06 | 77,31 | 75,92 | 76,82 | 1,41% | 329.480,00 |
| 22.12.2023 | 76,10 | 76,28 | 75,25 | 75,75 | -0,17% | 383.965,00 |
| 21.12.2023 | 74,52 | 76,16 | 74,52 | 75,88 | 3,07% | 774.563,00 |
| 20.12.2023 | 75,50 | 75,91 | 73,54 | 73,62 | -2,57% | 617.443,00 |
| 19.12.2023 | 75,08 | 76,44 | 75,08 | 75,56 | 0,77% | 646.831,00 |
| 18.12.2023 | 75,95 | 76,68 | 74,82 | 74,98 | -0,50% | 667.575,00 |
| 15.12.2023 | 76,64 | 77,04 | 75,30 | 75,36 | -2,14% | 1.989.429,00 |
| 14.12.2023 | 75,83 | 78,55 | 75,79 | 77,01 | 3,72% | 2.011.202,00 |
| 13.12.2023 | 71,13 | 74,61 | 71,08 | 74,25 | 4,20% | 852.194,00 |
| 12.12.2023 | 72,10 | 72,40 | 70,92 | 71,26 | -0,85% | 730.424,00 |
| 11.12.2023 | 71,49 | 72,23 | 70,76 | 71,87 | 0,45% | 871.504,00 |