190,360$
-1,19%
Echtzeit-Aktienkurs Universal Health Services
Bid:
Ask:
Aktienkurse zur Universal Health Services Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 188,49 | 191,05 | 181,43 | 190,53 | -1,10% | 1.151.933,00 |
| 06.03.2026 | 194,92 | 195,31 | 189,02 | 192,65 | -2,19% | 845,00 |
| 05.03.2026 | 200,04 | 200,70 | 192,47 | 196,96 | -2,64% | 1.098.676,00 |
| 04.03.2026 | 204,50 | 207,17 | 202,11 | 202,31 | -1,24% | 646.631,00 |
| 03.03.2026 | 203,29 | 206,76 | 200,06 | 204,85 | -0,76% | 851.093,00 |
| 02.03.2026 | 203,23 | 208,86 | 201,80 | 206,42 | 0,16% | 698.017,00 |
| 27.02.2026 | 204,00 | 209,20 | 203,50 | 206,10 | 0,87% | 1.664.219,00 |
| 26.02.2026 | 219,43 | 219,43 | 202,84 | 204,33 | -11,44% | 1.807.216,00 |
| 25.02.2026 | 231,47 | 234,05 | 228,35 | 230,73 | 0,33% | 942.521,00 |
| 24.02.2026 | 232,22 | 232,49 | 227,45 | 229,98 | -1,13% | 525.227,00 |
| 23.02.2026 | 229,91 | 233,65 | 229,79 | 232,60 | 0,92% | 600.407,00 |
| 20.02.2026 | 229,61 | 231,75 | 228,02 | 230,49 | 0,21% | 783.352,00 |
| 19.02.2026 | 233,34 | 235,08 | 229,52 | 230,00 | -2,25% | 577.978,00 |
| 18.02.2026 | 234,16 | 237,56 | 232,64 | 235,29 | 0,07% | 686.931,00 |
| 17.02.2026 | 236,65 | 240,93 | 234,78 | 235,12 | 0,13% | 587.555,00 |
| 13.02.2026 | 233,27 | 236,90 | 228,95 | 234,81 | 0,32% | 630.167,00 |
| 12.02.2026 | 232,18 | 243,86 | 230,86 | 234,05 | 1,18% | 1.302.543,00 |
| 11.02.2026 | 211,81 | 232,00 | 211,00 | 231,32 | 8,71% | 1.074.389,00 |
| 10.02.2026 | 213,43 | 215,05 | 211,04 | 212,78 | -0,08% | 429.496,00 |
| 09.02.2026 | 217,94 | 220,42 | 211,99 | 212,94 | -2,57% | 398.758,00 |
| 06.02.2026 | 218,01 | 220,35 | 216,78 | 218,56 | 0,97% | 739.246,00 |
| 05.02.2026 | 206,68 | 218,02 | 206,68 | 216,47 | 4,85% | 797.456,00 |
| 04.02.2026 | 207,44 | 211,14 | 205,94 | 206,46 | -0,25% | 701.281,00 |
| 03.02.2026 | 203,82 | 208,51 | 203,12 | 206,98 | 2,54% | 615.071,00 |
| 02.02.2026 | 203,12 | 204,36 | 200,63 | 201,86 | 0,30% | 519.580,00 |
| 30.01.2026 | 198,71 | 202,13 | 197,29 | 201,26 | 0,56% | 519.484,00 |
| 29.01.2026 | 204,32 | 204,32 | 199,58 | 200,13 | -1,42% | 441.428,00 |
| 28.01.2026 | 201,57 | 204,04 | 197,82 | 203,02 | 0,19% | 949.586,00 |
| 27.01.2026 | 208,27 | 213,43 | 202,33 | 202,64 | -1,68% | 559.600,00 |
| 26.01.2026 | 205,69 | 208,68 | 204,30 | 206,10 | 0,49% | 691.321,00 |
| 23.01.2026 | 204,17 | 207,52 | 203,68 | 205,09 | -0,30% | 540.313,00 |
| 22.01.2026 | 203,44 | 206,12 | 203,42 | 205,71 | 1,00% | 723.202,00 |
| 21.01.2026 | 201,14 | 204,62 | 200,03 | 203,68 | 1,91% | 567.145,00 |
| 20.01.2026 | 196,26 | 200,27 | 196,11 | 199,87 | -0,01% | 698.309,00 |
| 16.01.2026 | 205,07 | 205,07 | 197,79 | 199,88 | -2,11% | 563.888,00 |
| 15.01.2026 | 199,99 | 204,36 | 197,62 | 204,19 | 2,49% | 573.520,00 |
| 14.01.2026 | 202,18 | 202,60 | 197,45 | 199,22 | -1,28% | 790.805,00 |
| 13.01.2026 | 205,50 | 205,50 | 198,85 | 201,81 | -2,01% | 893.238,00 |
| 12.01.2026 | 205,90 | 205,98 | 202,66 | 205,96 | -0,52% | 735.472,00 |
| 09.01.2026 | 212,30 | 215,09 | 206,08 | 207,03 | -1,95% | 740.541,00 |
| 08.01.2026 | 208,89 | 214,45 | 207,28 | 211,14 | 1,32% | 999.520,00 |
| 07.01.2026 | 220,49 | 221,35 | 207,44 | 208,39 | -6,02% | 1.243.516,00 |
| 06.01.2026 | 222,40 | 226,31 | 220,59 | 221,74 | -0,51% | 781.580,00 |
| 05.01.2026 | 219,00 | 224,08 | 217,02 | 222,87 | 1,36% | 909.729,00 |