194,070$
-0,23%
Echtzeit-Aktienkurs Tenet Healthcare Corp.
Bid:
Ask:
Aktienkurse zur Tenet Healthcare Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 195,39 | 197,85 | 191,06 | 194,13 | -0,20% | 1.485.927,00 |
| 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 |
| 05.02.2026 | 191,85 | 196,96 | 190,51 | 195,97 | 2,79% | 1.114.522,00 |
| 04.02.2026 | 192,66 | 195,07 | 190,25 | 190,66 | -1,14% | 856.877,00 |
| 03.02.2026 | 193,68 | 195,77 | 191,86 | 192,85 | 2,56% | 1.427.182,00 |
| 02.02.2026 | 189,73 | 195,17 | 187,71 | 188,03 | -0,66% | 1.154.993,00 |
| 30.01.2026 | 188,95 | 191,41 | 186,91 | 189,28 | -0,11% | 631.405,00 |
| 29.01.2026 | 189,25 | 190,52 | 186,74 | 189,49 | -0,05% | 748.414,00 |
| 28.01.2026 | 187,12 | 192,59 | 186,18 | 189,58 | 0,23% | 1.031.069,00 |
| 27.01.2026 | 196,18 | 201,28 | 188,95 | 189,15 | -0,41% | 1.092.567,00 |
| 26.01.2026 | 189,10 | 192,01 | 188,46 | 189,92 | 0,60% | 1.015.041,00 |
| 23.01.2026 | 188,12 | 190,00 | 185,00 | 188,78 | -0,35% | 658.186,00 |
| 22.01.2026 | 190,52 | 192,82 | 187,31 | 189,45 | -0,72% | 837.846,00 |
| 21.01.2026 | 194,47 | 197,66 | 189,66 | 190,83 | -1,26% | 1.074.278,00 |
| 20.01.2026 | 194,98 | 197,20 | 192,12 | 193,26 | -1,77% | 693.476,00 |
| 16.01.2026 | 200,16 | 201,15 | 195,00 | 196,74 | -2,27% | 697.486,00 |
| 15.01.2026 | 196,27 | 202,71 | 194,40 | 201,32 | 3,14% | 788.144,00 |
| 14.01.2026 | 198,32 | 199,05 | 194,04 | 195,19 | -2,01% | 820.564,00 |
| 13.01.2026 | 199,61 | 200,16 | 194,89 | 199,19 | -0,21% | 435.499,00 |
| 12.01.2026 | 199,00 | 200,07 | 194,50 | 199,61 | -0,79% | 1.114.178,00 |
| 09.01.2026 | 204,67 | 205,83 | 200,25 | 201,20 | -1,06% | 442.321,00 |
| 08.01.2026 | 202,41 | 204,54 | 200,86 | 203,35 | 0,67% | 505.426,00 |
| 07.01.2026 | 207,05 | 207,87 | 200,79 | 202,00 | -3,00% | 1.132.281,00 |
| 06.01.2026 | 205,90 | 211,00 | 205,90 | 208,24 | 0,59% | 694.093,00 |
| 05.01.2026 | 198,88 | 208,29 | 198,88 | 207,01 | 3,79% | 1.358.173,00 |
| 02.01.2026 | 199,63 | 200,56 | 195,27 | 199,45 | 0,37% | 985.349,00 |
| 31.12.2025 | 200,65 | 201,12 | 198,22 | 198,72 | -1,28% | 661.289,00 |
| 30.12.2025 | 201,21 | 202,39 | 199,45 | 201,30 | 0,08% | 669.184,00 |
| 29.12.2025 | 200,70 | 201,79 | 198,44 | 201,14 | 0,27% | 614.637,00 |
| 26.12.2025 | 197,73 | 201,39 | 197,01 | 200,60 | 1,43% | 567.159,00 |
| 24.12.2025 | 199,85 | 199,85 | 196,68 | 197,77 | -0,50% | 296.131,00 |
| 23.12.2025 | 198,87 | 199,59 | 197,16 | 198,76 | -0,56% | 666.444,00 |
| 22.12.2025 | 196,27 | 200,33 | 195,70 | 199,87 | 1,80% | 820.448,00 |
| 19.12.2025 | 194,36 | 197,16 | 193,62 | 196,33 | 1,01% | 1.555.160,00 |
| 18.12.2025 | 196,59 | 198,98 | 193,25 | 194,37 | -0,33% | 635.422,00 |
| 17.12.2025 | 195,69 | 197,16 | 193,44 | 195,02 | -0,94% | 927.523,00 |
| 16.12.2025 | 196,59 | 198,54 | 194,26 | 196,88 | -0,22% | 680.797,00 |
| 15.12.2025 | 199,13 | 199,13 | 195,70 | 197,32 | -1,04% | 835.902,00 |
| 12.12.2025 | 197,60 | 200,76 | 196,62 | 199,40 | 0,85% | 770.946,00 |