191,080$
2,14%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 187,03 | 191,21 | 187,00 | 191,08 | 2,14% | 55.344,00 |
| 30.06.2026 | 187,17 | 187,80 | 183,50 | 187,08 | -0,05% | 1.240.701,00 |
| 29.06.2026 | 188,07 | 188,64 | 185,03 | 187,17 | -0,97% | 1.118.969,00 |
| 26.06.2026 | 184,39 | 189,00 | 181,40 | 189,00 | 2,75% | 1.569.329,00 |
| 25.06.2026 | 184,23 | 186,52 | 182,80 | 183,94 | 0,54% | 682.841,00 |
| 24.06.2026 | 180,08 | 185,25 | 178,26 | 182,96 | 1,15% | 1.079.961,00 |
| 23.06.2026 | 178,99 | 182,00 | 177,63 | 180,88 | 1,19% | 797.862,00 |
| 22.06.2026 | 173,92 | 178,99 | 171,75 | 178,75 | 3,58% | 1.271.916,00 |
| 18.06.2026 | 179,57 | 181,11 | 171,45 | 172,57 | -3,32% | 2.603.891,00 |
| 17.06.2026 | 182,25 | 184,86 | 177,98 | 178,50 | -2,76% | 1.069.812,00 |
| 16.06.2026 | 180,57 | 184,79 | 180,12 | 183,56 | 2,48% | 1.393.699,00 |
| 15.06.2026 | 178,40 | 179,99 | 174,89 | 179,11 | 2,55% | 1.483.049,00 |
| 12.06.2026 | 174,01 | 179,02 | 172,87 | 174,66 | 0,86% | 1.326.250,00 |
| 11.06.2026 | 165,19 | 175,74 | 165,19 | 173,17 | 5,10% | 1.666.353,00 |
| 10.06.2026 | 164,07 | 168,90 | 161,75 | 164,77 | -0,96% | 901.126,00 |
| 09.06.2026 | 164,40 | 167,60 | 161,79 | 166,36 | 2,06% | 1.245.729,00 |
| 08.06.2026 | 161,58 | 163,10 | 157,58 | 163,01 | 0,59% | 1.582.784,00 |
| 05.06.2026 | 163,47 | 166,09 | 161,46 | 162,06 | 0,43% | 1.029.210,00 |
| 04.06.2026 | 166,62 | 169,09 | 157,71 | 161,37 | -2,11% | 1.805.200,00 |
| 03.06.2026 | 160,00 | 166,37 | 159,11 | 164,84 | 0,76% | 2.444.877,00 |
| 02.06.2026 | 170,30 | 170,85 | 162,55 | 163,60 | -3,82% | 1.406.964,00 |
| 01.06.2026 | 172,96 | 175,09 | 166,00 | 170,09 | -2,98% | 1.753.117,00 |
| 29.05.2026 | 171,13 | 179,56 | 171,13 | 175,32 | 1,22% | 1.420.926,00 |
| 28.05.2026 | 179,19 | 180,36 | 172,39 | 173,20 | -4,34% | 1.111.417,00 |
| 27.05.2026 | 177,35 | 182,69 | 176,59 | 181,06 | 2,65% | 1.491.088,00 |
| 26.05.2026 | 171,91 | 179,01 | 171,59 | 176,38 | 1,50% | 1.208.224,00 |
| 22.05.2026 | 178,08 | 182,01 | 173,75 | 173,78 | -2,37% | 1.006.004,00 |
| 21.05.2026 | 182,93 | 184,09 | 177,75 | 178,00 | -5,02% | 1.464.507,00 |
| 20.05.2026 | 190,79 | 191,65 | 183,77 | 187,41 | -2,08% | 1.793.913,00 |
| 19.05.2026 | 191,01 | 193,47 | 182,00 | 191,40 | -0,55% | 2.171.403,00 |
| 18.05.2026 | 196,89 | 199,08 | 192,33 | 192,45 | -2,14% | 1.083.876,00 |
| 15.05.2026 | 198,89 | 200,66 | 194,80 | 196,66 | -0,95% | 1.657.788,00 |
| 14.05.2026 | 197,06 | 200,89 | 195,88 | 198,55 | 1,37% | 1.513.693,00 |
| 13.05.2026 | 194,52 | 199,20 | 194,12 | 195,86 | -0,01% | 1.113.609,00 |
| 12.05.2026 | 191,87 | 197,93 | 189,25 | 195,88 | 2,19% | 1.277.257,00 |
| 11.05.2026 | 190,30 | 192,04 | 187,34 | 191,68 | 0,68% | 959.681,00 |
| 08.05.2026 | 196,11 | 198,43 | 188,88 | 190,38 | -1,93% | 1.240.931,00 |
| 07.05.2026 | 195,39 | 197,85 | 191,06 | 194,13 | -0,20% | 1.476.684,00 |
| 06.05.2026 | 188,32 | 196,55 | 187,45 | 194,51 | 4,07% | 2.037.052,00 |
| 05.05.2026 | 184,67 | 188,68 | 181,86 | 186,91 | 0,84% | 1.755.384,00 |
| 04.05.2026 | 180,93 | 186,59 | 177,41 | 185,35 | 1,13% | 1.530.267,00 |
| 01.05.2026 | 179,11 | 188,02 | 178,53 | 183,27 | 3,47% | 3.327.801,00 |
| 30.04.2026 | 183,61 | 183,73 | 168,11 | 177,12 | -1,65% | 3.293.841,00 |
| 29.04.2026 | 177,22 | 181,52 | 175,93 | 180,10 | 1,46% | 2.066.095,00 |
| 28.04.2026 | 187,18 | 188,04 | 177,20 | 177,50 | -4,33% | 1.163.212,00 |
| 27.04.2026 | 181,37 | 186,31 | 180,79 | 185,53 | 2,61% | 1.506.570,00 |
| 24.04.2026 | 179,01 | 181,64 | 170,69 | 180,81 | -3,99% | 2.653.765,00 |
| 23.04.2026 | 191,94 | 192,70 | 186,26 | 188,33 | -1,51% | 948.803,00 |
| 22.04.2026 | 185,76 | 191,37 | 184,53 | 191,22 | 3,10% | 1.245.451,00 |
| 21.04.2026 | 192,10 | 192,75 | 185,29 | 185,47 | -3,03% | 2.067.882,00 |
| 20.04.2026 | 195,44 | 197,01 | 190,60 | 191,26 | -2,74% | 1.313.460,00 |
| 17.04.2026 | 193,54 | 200,43 | 193,18 | 196,64 | 2,42% | 992.347,00 |
| 16.04.2026 | 196,11 | 199,07 | 191,48 | 192,00 | -0,81% | 719.764,00 |
| 15.04.2026 | 198,32 | 200,86 | 191,61 | 193,56 | -1,55% | 1.258.866,00 |
| 14.04.2026 | 192,00 | 200,06 | 191,13 | 196,60 | 1,87% | 983.700,00 |
| 13.04.2026 | 194,66 | 196,55 | 187,81 | 192,99 | -1,15% | 1.356.643,00 |
| 10.04.2026 | 201,73 | 203,80 | 193,40 | 195,24 | -3,28% | 1.460.855,00 |
| 09.04.2026 | 198,67 | 205,61 | 198,67 | 201,87 | 1,27% | 763.313,00 |
| 08.04.2026 | 204,35 | 206,48 | 199,33 | 199,34 | 2,44% | 1.699.752,00 |
| 07.04.2026 | 189,26 | 196,79 | 189,26 | 194,60 | 2,27% | 1.124.442,00 |
| 06.04.2026 | 186,94 | 190,32 | 185,51 | 190,28 | 1,12% | 1.235.159,00 |
| 02.04.2026 | 185,54 | 189,59 | 183,15 | 188,17 | -1,10% | 618.769,00 |
| 01.04.2026 | 189,65 | 192,75 | 188,91 | 190,27 | 0,83% | 809.663,00 |
| 31.03.2026 | 189,13 | 192,41 | 182,00 | 188,71 | 0,38% | 1.455.175,00 |
| 30.03.2026 | 193,50 | 193,50 | 187,64 | 188,00 | -2,01% | 953.614,00 |
| 27.03.2026 | 195,33 | 197,00 | 190,85 | 191,86 | -1,84% | 603.532,00 |
| 26.03.2026 | 198,48 | 202,10 | 195,07 | 195,46 | -2,29% | 586.890,00 |
| 25.03.2026 | 201,43 | 202,71 | 196,66 | 200,04 | 0,21% | 478.591,00 |
| 24.03.2026 | 202,02 | 203,44 | 194,43 | 199,63 | -1,86% | 1.012.818,00 |
| 23.03.2026 | 204,96 | 207,23 | 202,26 | 203,41 | 1,53% | 1.066.409,00 |
| 20.03.2026 | 204,44 | 204,93 | 198,89 | 200,35 | -2,32% | 1.961.158,00 |
| 19.03.2026 | 201,72 | 206,54 | 197,79 | 205,11 | 0,93% | 1.078.518,00 |
| 18.03.2026 | 211,60 | 214,28 | 199,99 | 203,21 | -3,98% | 1.234.605,00 |
| 17.03.2026 | 220,38 | 222,10 | 206,41 | 211,64 | -3,49% | 1.170.775,00 |
| 16.03.2026 | 228,80 | 229,21 | 219,12 | 219,30 | -3,66% | 873.735,00 |
| 13.03.2026 | 226,18 | 228,30 | 215,97 | 227,63 | 1,29% | 1.263.684,00 |
| 12.03.2026 | 232,97 | 239,30 | 224,24 | 224,73 | -4,20% | 1.091.677,00 |
| 11.03.2026 | 237,25 | 239,65 | 233,00 | 234,58 | -1,20% | 1.012.211,00 |
| 10.03.2026 | 240,30 | 243,54 | 237,01 | 237,42 | -1,32% | 982.433,00 |
| 09.03.2026 | 234,98 | 241,51 | 230,42 | 240,59 | 1,54% | 1.069.162,00 |
| 06.03.2026 | 238,69 | 239,93 | 233,00 | 236,95 | -1,84% | 810.916,00 |
| 05.03.2026 | 241,27 | 247,21 | 236,74 | 241,40 | -1,39% | 948.626,00 |
| 04.03.2026 | 242,50 | 245,98 | 237,84 | 244,80 | 0,79% | 1.086.566,00 |
| 03.03.2026 | 232,25 | 243,72 | 228,48 | 242,88 | 3,30% | 1.247.101,00 |
| 02.03.2026 | 237,00 | 238,75 | 229,91 | 235,12 | -1,78% | 729.169,00 |
| 27.02.2026 | 237,87 | 240,13 | 235,39 | 239,39 | -0,12% | 609.395,00 |
| 26.02.2026 | 237,32 | 240,59 | 233,16 | 239,67 | 1,11% | 1.199.028,00 |
| 25.02.2026 | 238,50 | 240,83 | 235,60 | 237,04 | -0,23% | 722.712,00 |
| 24.02.2026 | 235,00 | 237,67 | 231,26 | 237,58 | 1,63% | 794.708,00 |
| 23.02.2026 | 228,70 | 234,29 | 226,90 | 233,77 | 1,68% | 770.887,00 |
| 20.02.2026 | 227,66 | 230,15 | 226,06 | 229,90 | 0,80% | 1.014.668,00 |
| 19.02.2026 | 230,69 | 231,90 | 227,01 | 228,08 | -1,58% | 984.850,00 |
| 18.02.2026 | 234,60 | 234,60 | 229,02 | 231,75 | -1,07% | 781.500,00 |
| 17.02.2026 | 234,06 | 235,02 | 227,34 | 234,25 | 1,36% | 1.244.159,00 |
| 13.02.2026 | 231,16 | 235,50 | 227,48 | 231,10 | -0,50% | 1.205.046,00 |
| 12.02.2026 | 226,35 | 235,77 | 223,80 | 232,26 | 2,61% | 2.464.472,00 |
| 11.02.2026 | 188,35 | 229,00 | 186,50 | 226,35 | 17,26% | 3.392.887,00 |
| 10.02.2026 | 194,21 | 194,21 | 188,79 | 193,04 | 0,04% | 1.425.485,00 |
| 09.02.2026 | 199,92 | 201,91 | 192,30 | 192,96 | -4,18% | 1.320.351,00 |
| 06.02.2026 | 198,45 | 204,38 | 197,48 | 201,37 | 2,76% | 1.305.354,00 |