144,920$
0,84%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2025 | 144,38 | 145,59 | 142,66 | 144,98 | 0,88% | 880.150,00 |
| 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 |
| 13.01.2025 | 127,02 | 129,32 | 125,92 | 129,27 | 1,02% | 987.138,00 |
| 10.01.2025 | 129,25 | 131,97 | 126,37 | 127,97 | -1,72% | 1.078.163,00 |
| 08.01.2025 | 128,27 | 130,97 | 127,00 | 130,21 | 1,09% | 1.163.292,00 |
| 07.01.2025 | 126,21 | 130,41 | 126,00 | 128,80 | 2,54% | 1.162.333,00 |
| 06.01.2025 | 122,76 | 126,76 | 122,76 | 125,61 | 2,41% | 1.356.576,00 |
| 03.01.2025 | 125,06 | 125,40 | 120,53 | 122,65 | -2,05% | 1.506.097,00 |
| 02.01.2025 | 127,25 | 127,99 | 125,18 | 125,22 | -0,80% | 664.794,00 |
| 31.12.2024 | 127,50 | 127,50 | 124,85 | 126,23 | 0,65% | 718.662,00 |
| 30.12.2024 | 127,36 | 127,36 | 124,76 | 125,42 | -1,99% | 691.805,00 |
| 27.12.2024 | 127,01 | 128,56 | 126,22 | 127,97 | 0,02% | 1.076.832,00 |
| 26.12.2024 | 128,59 | 129,34 | 127,81 | 127,95 | -1,36% | 531.267,00 |
| 24.12.2024 | 128,63 | 130,25 | 127,77 | 129,71 | 0,05% | 490.549,00 |
| 23.12.2024 | 128,50 | 129,70 | 126,86 | 129,64 | 0,14% | 1.110.607,00 |
| 20.12.2024 | 125,98 | 130,80 | 125,44 | 129,46 | 2,99% | 7.391.634,00 |
| 19.12.2024 | 126,64 | 129,01 | 125,23 | 125,70 | -1,38% | 1.281.882,00 |
| 18.12.2024 | 133,31 | 133,99 | 126,96 | 127,46 | -3,84% | 1.220.791,00 |
| 17.12.2024 | 133,00 | 134,52 | 131,54 | 132,55 | -0,91% | 1.316.171,00 |
| 16.12.2024 | 133,67 | 138,68 | 132,75 | 133,77 | -2,15% | 1.577.479,00 |
| 13.12.2024 | 135,62 | 137,73 | 135,62 | 136,71 | 1,00% | 1.009.359,00 |
| 12.12.2024 | 140,51 | 141,21 | 134,75 | 135,36 | -3,38% | 1.634.232,00 |
| 11.12.2024 | 140,71 | 141,47 | 137,60 | 140,09 | 0,71% | 865.916,00 |
| 10.12.2024 | 140,83 | 142,92 | 137,51 | 139,10 | -1,35% | 1.154.496,00 |
| 09.12.2024 | 139,48 | 144,94 | 138,06 | 141,01 | 1,49% | 1.183.126,00 |
| 06.12.2024 | 139,75 | 140,23 | 136,72 | 138,94 | 0,03% | 1.108.316,00 |
| 05.12.2024 | 142,27 | 143,31 | 138,10 | 138,90 | -1,84% | 862.213,00 |
| 04.12.2024 | 142,00 | 142,19 | 140,12 | 141,51 | 0,17% | 641.327,00 |
| 03.12.2024 | 143,24 | 143,55 | 141,00 | 141,27 | -0,54% | 931.116,00 |
| 02.12.2024 | 142,05 | 143,29 | 141,00 | 142,03 | -0,46% | 1.092.153,00 |
| 29.11.2024 | 142,01 | 143,59 | 141,50 | 142,68 | 0,49% | 490.282,00 |
| 27.11.2024 | 145,99 | 147,45 | 141,84 | 141,98 | -2,51% | 1.278.798,00 |
| 26.11.2024 | 143,40 | 145,70 | 140,12 | 145,64 | 1,62% | 1.424.355,00 |
| 25.11.2024 | 138,74 | 144,42 | 138,74 | 143,32 | -0,22% | 2.281.923,00 |
| 22.11.2024 | 145,33 | 145,63 | 141,09 | 143,63 | -2,90% | 2.567.038,00 |
| 21.11.2024 | 149,00 | 150,06 | 142,79 | 147,92 | -2,58% | 2.251.708,00 |
| 20.11.2024 | 153,28 | 153,28 | 149,59 | 151,84 | -0,98% | 982.367,00 |
| 19.11.2024 | 152,25 | 154,16 | 150,35 | 153,35 | -0,07% | 819.178,00 |
| 18.11.2024 | 156,17 | 156,42 | 151,86 | 153,45 | -1,22% | 1.340.982,00 |
| 15.11.2024 | 161,81 | 162,31 | 153,02 | 155,34 | -4,49% | 1.573.786,00 |
| 14.11.2024 | 162,98 | 171,00 | 159,50 | 162,65 | -0,17% | 1.878.066,00 |
| 13.11.2024 | 165,25 | 165,57 | 161,86 | 162,93 | -0,78% | 907.108,00 |
| 12.11.2024 | 166,85 | 167,00 | 161,08 | 164,21 | -1,58% | 1.008.641,00 |
| 11.11.2024 | 166,58 | 168,09 | 166,11 | 166,85 | 0,99% | 893.922,00 |
| 08.11.2024 | 169,57 | 169,77 | 164,44 | 165,21 | -1,96% | 1.128.138,00 |
| 07.11.2024 | 161,14 | 168,60 | 160,30 | 168,52 | 5,08% | 1.152.251,00 |
| 06.11.2024 | 155,01 | 162,32 | 153,28 | 160,37 | -3,90% | 2.408.635,00 |
| 05.11.2024 | 162,25 | 167,49 | 162,05 | 166,87 | 2,77% | 1.177.330,00 |
| 04.11.2024 | 156,14 | 163,49 | 156,14 | 162,38 | 4,00% | 1.837.206,00 |
| 01.11.2024 | 156,58 | 157,52 | 154,84 | 156,13 | 0,72% | 1.215.240,00 |
| 31.10.2024 | 156,83 | 157,79 | 154,40 | 155,02 | -1,94% | 1.139.581,00 |
| 30.10.2024 | 161,21 | 161,94 | 157,28 | 158,08 | -2,88% | 1.350.280,00 |
| 29.10.2024 | 147,70 | 162,94 | 146,09 | 162,76 | 16,68% | 3.708.709,00 |
| 28.10.2024 | 140,60 | 142,19 | 139,07 | 139,49 | -0,20% | 1.781.324,00 |
| 25.10.2024 | 138,88 | 144,41 | 137,08 | 139,77 | -7,49% | 2.632.674,00 |
| 24.10.2024 | 157,38 | 158,19 | 150,37 | 151,09 | -4,14% | 1.954.907,00 |
| 23.10.2024 | 157,15 | 159,84 | 155,86 | 157,62 | 0,24% | 872.179,00 |
| 22.10.2024 | 158,01 | 158,68 | 156,24 | 157,24 | -1,55% | 765.089,00 |
| 21.10.2024 | 163,03 | 163,19 | 159,39 | 159,72 | -2,53% | 630.986,00 |
| 18.10.2024 | 161,43 | 164,76 | 159,15 | 163,87 | 1,34% | 829.579,00 |
| 17.10.2024 | 162,86 | 163,76 | 161,14 | 161,71 | -1,41% | 488.764,00 |
| 16.10.2024 | 161,28 | 166,00 | 161,05 | 164,03 | 2,36% | 908.389,00 |
| 15.10.2024 | 156,48 | 162,61 | 156,48 | 160,25 | 3,19% | 1.214.992,00 |
| 14.10.2024 | 155,86 | 157,16 | 154,41 | 155,29 | -0,34% | 953.746,00 |
| 11.10.2024 | 155,19 | 156,40 | 153,95 | 155,82 | 1,99% | 787.872,00 |
| 10.10.2024 | 153,53 | 154,17 | 151,09 | 152,78 | -0,84% | 912.641,00 |
| 09.10.2024 | 150,93 | 154,14 | 149,65 | 154,07 | 2,20% | 1.048.462,00 |
| 08.10.2024 | 151,95 | 153,33 | 147,12 | 150,75 | -1,39% | 1.411.605,00 |
| 07.10.2024 | 156,00 | 156,00 | 151,45 | 152,87 | -2,36% | 1.668.143,00 |
| 04.10.2024 | 158,21 | 158,50 | 155,43 | 156,57 | -0,11% | 1.187.071,00 |
| 03.10.2024 | 161,56 | 162,43 | 155,41 | 156,74 | -3,13% | 1.286.630,00 |
| 02.10.2024 | 162,20 | 163,98 | 161,52 | 161,81 | -0,65% | 669.198,00 |
| 01.10.2024 | 165,34 | 165,98 | 162,12 | 162,87 | -2,00% | 686.522,00 |
| 30.09.2024 | 163,21 | 166,33 | 160,19 | 166,20 | 1,83% | 1.054.538,00 |
| 27.09.2024 | 164,85 | 166,19 | 157,84 | 163,22 | -1,04% | 1.330.436,00 |
| 26.09.2024 | 167,60 | 169,67 | 161,61 | 164,94 | -1,65% | 683.041,00 |
| 25.09.2024 | 166,79 | 168,00 | 165,16 | 167,70 | 0,82% | 658.274,00 |
| 24.09.2024 | 167,09 | 167,56 | 164,36 | 166,33 | -1,01% | 643.039,00 |
| 23.09.2024 | 166,25 | 171,20 | 166,12 | 168,03 | 1,74% | 836.832,00 |
| 20.09.2024 | 166,70 | 167,12 | 164,00 | 165,16 | -1,22% | 2.500.554,00 |
| 19.09.2024 | 164,22 | 167,29 | 160,88 | 167,20 | 3,81% | 1.360.499,00 |
| 18.09.2024 | 157,00 | 162,86 | 155,81 | 161,07 | 2,62% | 1.367.099,00 |
| 17.09.2024 | 164,34 | 164,61 | 154,39 | 156,96 | -4,65% | 1.488.287,00 |
| 16.09.2024 | 162,70 | 166,49 | 162,70 | 164,62 | 1,36% | 860.717,00 |
| 13.09.2024 | 158,27 | 162,90 | 158,27 | 162,41 | 2,78% | 639.077,00 |
| 12.09.2024 | 157,25 | 159,33 | 155,99 | 158,01 | 0,22% | 747.713,00 |