171,470$
-0,22%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 170,00 | 172,51 | 169,44 | 171,46 | -0,22% | 1.351.096,00 |
| 05.06.2025 | 170,59 | 173,56 | 169,76 | 171,84 | 1,15% | 1.276.835,00 |
| 04.06.2025 | 172,41 | 173,15 | 169,79 | 169,89 | -1,13% | 1.318.590,00 |
| 03.06.2025 | 171,58 | 174,14 | 170,61 | 171,84 | 1,01% | 1.196.241,00 |
| 02.06.2025 | 168,76 | 170,50 | 167,28 | 170,12 | 0,80% | 1.964.111,00 |
| 30.05.2025 | 165,65 | 170,37 | 163,87 | 168,77 | 1,51% | 2.250.201,00 |
| 29.05.2025 | 166,98 | 170,42 | 165,98 | 166,26 | 0,97% | 1.426.505,00 |
| 28.05.2025 | 163,62 | 167,23 | 163,62 | 164,67 | -0,26% | 1.241.787,00 |
| 27.05.2025 | 166,09 | 166,22 | 163,73 | 165,10 | 1,30% | 819.290,00 |
| 23.05.2025 | 159,35 | 163,72 | 158,44 | 162,98 | 1,02% | 1.248.741,00 |
| 22.05.2025 | 161,37 | 163,76 | 160,27 | 161,33 | -0,92% | 857.981,00 |
| 21.05.2025 | 165,02 | 167,51 | 162,11 | 162,83 | -3,46% | 1.020.978,00 |
| 20.05.2025 | 166,43 | 169,24 | 166,23 | 168,66 | 0,82% | 993.831,00 |
| 19.05.2025 | 163,74 | 167,63 | 163,55 | 167,28 | 1,09% | 1.786.808,00 |
| 16.05.2025 | 164,03 | 166,15 | 161,35 | 165,47 | 0,88% | 1.767.519,00 |
| 15.05.2025 | 158,91 | 164,18 | 157,40 | 164,03 | 2,80% | 1.818.918,00 |
| 14.05.2025 | 157,75 | 160,78 | 156,68 | 159,57 | 1,19% | 1.920.014,00 |
| 13.05.2025 | 154,17 | 159,00 | 153,52 | 157,70 | 2,02% | 1.715.144,00 |
| 12.05.2025 | 153,52 | 161,55 | 151,35 | 154,57 | 3,86% | 1.696.977,00 |
| 09.05.2025 | 149,42 | 151,44 | 147,51 | 148,83 | -0,15% | 966.218,00 |
| 08.05.2025 | 152,45 | 153,00 | 148,87 | 149,06 | -2,14% | 849.712,00 |
| 07.05.2025 | 151,37 | 153,00 | 148,91 | 152,32 | 0,55% | 1.234.908,00 |
| 06.05.2025 | 148,74 | 152,08 | 146,31 | 151,48 | 1,64% | 1.498.470,00 |
| 05.05.2025 | 148,02 | 151,49 | 147,52 | 149,03 | 0,68% | 1.239.117,00 |
| 02.05.2025 | 145,50 | 149,58 | 145,27 | 148,03 | 1,89% | 1.467.134,00 |
| 01.05.2025 | 143,01 | 147,41 | 140,28 | 145,29 | 1,64% | 2.144.207,00 |
| 30.04.2025 | 136,24 | 143,63 | 134,56 | 142,95 | 3,32% | 2.330.415,00 |
| 29.04.2025 | 128,00 | 140,19 | 126,75 | 138,35 | 11,65% | 3.454.884,00 |
| 28.04.2025 | 122,36 | 124,34 | 121,83 | 123,91 | 1,48% | 1.871.822,00 |
| 25.04.2025 | 126,56 | 126,56 | 120,74 | 122,10 | -1,72% | 1.181.755,00 |
| 24.04.2025 | 121,88 | 125,21 | 120,94 | 124,24 | 2,64% | 1.043.837,00 |
| 23.04.2025 | 119,20 | 123,65 | 118,96 | 121,05 | 5,55% | 1.716.086,00 |
| 22.04.2025 | 111,38 | 114,76 | 111,15 | 114,68 | 3,87% | 1.505.795,00 |
| 21.04.2025 | 120,46 | 121,40 | 109,82 | 110,41 | -9,36% | 2.242.629,00 |
| 17.04.2025 | 124,45 | 124,62 | 120,86 | 121,81 | 1,14% | 969.103,00 |
| 16.04.2025 | 120,90 | 123,38 | 119,35 | 120,44 | -0,39% | 1.106.655,00 |
| 15.04.2025 | 122,03 | 123,65 | 120,32 | 120,91 | -3,20% | 1.113.017,00 |
| 14.04.2025 | 125,59 | 126,88 | 121,70 | 124,91 | 0,90% | 1.354.386,00 |
| 11.04.2025 | 127,52 | 128,72 | 121,11 | 123,79 | -2,93% | 1.565.979,00 |
| 10.04.2025 | 128,79 | 130,25 | 123,65 | 127,52 | -2,71% | 1.152.846,00 |
| 09.04.2025 | 118,51 | 133,03 | 117,55 | 131,07 | 9,67% | 2.456.000,00 |
| 08.04.2025 | 125,00 | 127,64 | 117,97 | 119,51 | -0,18% | 1.713.492,00 |
| 07.04.2025 | 116,78 | 124,80 | 113,44 | 119,72 | -0,52% | 2.533.531,00 |
| 04.04.2025 | 128,33 | 129,04 | 119,66 | 120,35 | -9,42% | 2.875.572,00 |
| 03.04.2025 | 134,00 | 135,80 | 131,05 | 132,86 | -3,15% | 1.334.955,00 |
| 02.04.2025 | 132,75 | 137,50 | 131,22 | 137,18 | 2,83% | 995.912,00 |
| 01.04.2025 | 134,70 | 135,96 | 132,85 | 133,40 | -0,82% | 1.066.227,00 |
| 31.03.2025 | 131,71 | 135,76 | 131,01 | 134,50 | 1,02% | 1.117.603,00 |
| 28.03.2025 | 133,86 | 135,81 | 131,39 | 133,14 | -0,97% | 864.472,00 |
| 27.03.2025 | 134,01 | 136,00 | 132,47 | 134,44 | 1,05% | 1.334.026,00 |
| 26.03.2025 | 132,56 | 133,76 | 128,87 | 133,04 | 1,73% | 1.976.279,00 |
| 25.03.2025 | 133,59 | 137,86 | 129,58 | 130,78 | 1,00% | 1.672.230,00 |
| 24.03.2025 | 124,94 | 130,12 | 124,60 | 129,49 | 5,11% | 1.533.246,00 |
| 21.03.2025 | 124,40 | 125,51 | 121,33 | 123,20 | -2,49% | 6.652.268,00 |
| 20.03.2025 | 126,83 | 128,54 | 126,03 | 126,34 | -1,10% | 962.509,00 |
| 19.03.2025 | 125,36 | 127,87 | 125,04 | 127,75 | 1,93% | 837.684,00 |
| 18.03.2025 | 128,12 | 128,98 | 124,42 | 125,33 | -2,09% | 924.501,00 |
| 17.03.2025 | 122,04 | 129,22 | 121,98 | 128,00 | 4,34% | 1.677.756,00 |
| 14.03.2025 | 120,77 | 123,14 | 119,42 | 122,67 | 2,64% | 1.125.191,00 |
| 13.03.2025 | 120,51 | 121,90 | 117,25 | 119,51 | -1,39% | 1.827.786,00 |
| 12.03.2025 | 127,22 | 129,25 | 120,77 | 121,20 | -4,13% | 1.822.843,00 |
| 11.03.2025 | 126,31 | 127,32 | 123,86 | 126,42 | 0,21% | 1.058.245,00 |
| 10.03.2025 | 126,27 | 128,84 | 124,50 | 126,15 | -1,05% | 1.521.516,00 |
| 07.03.2025 | 125,06 | 128,26 | 123,15 | 127,49 | 1,63% | 1.325.020,00 |
| 06.03.2025 | 125,47 | 126,67 | 123,68 | 125,44 | -0,46% | 1.536.169,00 |
| 05.03.2025 | 121,97 | 126,50 | 121,45 | 126,02 | 2,73% | 1.363.925,00 |
| 04.03.2025 | 123,10 | 125,05 | 120,50 | 122,67 | -1,52% | 1.869.791,00 |
| 03.03.2025 | 127,38 | 128,08 | 123,98 | 124,56 | -1,60% | 1.639.879,00 |
| 28.02.2025 | 122,95 | 126,65 | 117,00 | 126,59 | -2,98% | 3.557.121,00 |
| 27.02.2025 | 133,50 | 137,37 | 129,98 | 130,48 | -0,96% | 1.274.042,00 |
| 26.02.2025 | 133,95 | 136,44 | 128,75 | 131,75 | -2,10% | 1.723.946,00 |
| 25.02.2025 | 131,83 | 135,05 | 130,41 | 134,57 | 2,29% | 1.357.764,00 |
| 24.02.2025 | 130,51 | 133,00 | 129,95 | 131,56 | 1,51% | 1.497.453,00 |
| 21.02.2025 | 136,32 | 137,15 | 129,51 | 129,60 | -5,57% | 1.742.125,00 |
| 20.02.2025 | 134,66 | 138,11 | 133,75 | 137,24 | 1,17% | 1.854.202,00 |
| 19.02.2025 | 132,60 | 137,86 | 131,74 | 135,65 | 0,55% | 2.506.755,00 |
| 18.02.2025 | 132,96 | 138,17 | 132,21 | 134,91 | 1,20% | 1.931.680,00 |
| 14.02.2025 | 134,04 | 137,57 | 132,59 | 133,31 | -0,19% | 1.991.896,00 |
| 13.02.2025 | 127,59 | 134,43 | 125,15 | 133,57 | 5,85% | 2.684.152,00 |
| 12.02.2025 | 134,07 | 142,69 | 124,20 | 126,19 | -9,10% | 4.547.478,00 |
| 11.02.2025 | 138,51 | 140,90 | 136,53 | 138,83 | -0,44% | 1.414.250,00 |
| 10.02.2025 | 141,50 | 141,50 | 134,47 | 139,45 | -0,73% | 1.206.160,00 |
| 07.02.2025 | 140,80 | 141,49 | 138,94 | 140,47 | 0,48% | 689.247,00 |
| 06.02.2025 | 146,59 | 146,74 | 138,57 | 139,80 | -3,57% | 1.226.393,00 |
| 05.02.2025 | 144,55 | 145,59 | 142,66 | 144,98 | 0,88% | 880.147,00 |
| 04.02.2025 | 142,52 | 145,41 | 142,52 | 143,71 | -0,64% | 864.486,00 |
| 03.02.2025 | 139,04 | 146,99 | 138,39 | 144,64 | 2,66% | 1.372.577,00 |
| 31.01.2025 | 143,04 | 143,38 | 140,00 | 140,89 | -1,63% | 842.971,00 |
| 30.01.2025 | 140,81 | 144,67 | 140,21 | 143,23 | 2,77% | 976.636,00 |
| 29.01.2025 | 140,21 | 141,21 | 137,58 | 139,37 | -0,21% | 868.701,00 |
| 28.01.2025 | 139,60 | 143,63 | 139,60 | 139,67 | 0,56% | 1.524.841,00 |
| 27.01.2025 | 134,74 | 139,10 | 134,01 | 138,89 | 2,44% | 878.744,00 |
| 24.01.2025 | 137,82 | 138,55 | 130,87 | 135,58 | -1,96% | 1.148.736,00 |
| 23.01.2025 | 134,95 | 138,98 | 134,88 | 138,29 | 2,88% | 1.316.386,00 |
| 22.01.2025 | 134,16 | 136,08 | 132,30 | 134,42 | -0,01% | 670.668,00 |
| 21.01.2025 | 132,48 | 134,91 | 131,17 | 134,43 | 2,73% | 1.123.534,00 |
| 17.01.2025 | 132,79 | 133,30 | 129,87 | 130,86 | -1,44% | 747.407,00 |
| 16.01.2025 | 130,05 | 133,19 | 129,50 | 132,77 | 2,11% | 734.153,00 |
| 15.01.2025 | 130,43 | 131,18 | 128,85 | 130,03 | 1,88% | 709.969,00 |
| 14.01.2025 | 129,07 | 129,50 | 125,27 | 127,63 | -1,27% | 681.506,00 |