175,300$
-1,65%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 177,02 | 177,85 | 172,08 | 175,30 | -1,65% | 114.625,00 |
| 10.04.2025 | 180,38 | 182,66 | 172,93 | 178,24 | -2,64% | 652.505,00 |
| 09.04.2025 | 173,00 | 184,91 | 169,94 | 183,07 | 5,65% | 819.829,00 |
| 08.04.2025 | 178,03 | 181,33 | 170,88 | 173,28 | 0,94% | 791.255,00 |
| 07.04.2025 | 171,91 | 179,53 | 167,50 | 171,67 | -1,64% | 867.067,00 |
| 04.04.2025 | 183,36 | 185,21 | 173,62 | 174,53 | -7,52% | 1.577.313,00 |
| 03.04.2025 | 186,10 | 190,67 | 185,87 | 188,73 | -0,03% | 885.888,00 |
| 02.04.2025 | 185,01 | 189,55 | 184,81 | 188,78 | 0,52% | 576.681,00 |
| 01.04.2025 | 188,12 | 188,55 | 184,77 | 187,81 | -0,05% | 639.661,00 |
| 31.03.2025 | 184,95 | 189,59 | 183,23 | 187,90 | 0,92% | 653.362,00 |
| 28.03.2025 | 187,29 | 188,40 | 185,64 | 186,18 | -0,19% | 733.220,00 |
| 27.03.2025 | 184,27 | 187,95 | 183,14 | 186,53 | 1,12% | 1.002.330,00 |
| 26.03.2025 | 186,02 | 187,45 | 181,00 | 184,46 | -0,78% | 1.048.921,00 |
| 25.03.2025 | 182,93 | 189,77 | 182,93 | 185,91 | 2,38% | 1.215.015,00 |
| 24.03.2025 | 175,12 | 182,84 | 174,60 | 181,58 | 4,27% | 951.186,00 |
| 21.03.2025 | 177,21 | 178,19 | 173,89 | 174,14 | -2,55% | 1.400.564,00 |
| 20.03.2025 | 176,22 | 181,07 | 176,22 | 178,70 | 0,35% | 908.209,00 |
| 19.03.2025 | 176,55 | 179,80 | 176,13 | 178,08 | 0,99% | 855.793,00 |
| 18.03.2025 | 173,90 | 177,46 | 173,79 | 176,34 | 1,01% | 826.613,00 |
| 17.03.2025 | 167,67 | 175,25 | 166,79 | 174,58 | 4,12% | 897.767,00 |
| 14.03.2025 | 165,68 | 169,77 | 164,67 | 167,67 | 2,24% | 757.876,00 |
| 13.03.2025 | 166,52 | 167,66 | 162,40 | 163,99 | -1,57% | 1.100.974,00 |
| 12.03.2025 | 172,52 | 172,79 | 164,75 | 166,61 | -3,43% | 946.006,00 |
| 11.03.2025 | 174,61 | 175,35 | 171,00 | 172,52 | -1,16% | 1.224.455,00 |
| 10.03.2025 | 171,88 | 179,55 | 171,14 | 174,55 | 1,09% | 1.515.655,00 |
| 07.03.2025 | 174,87 | 176,80 | 171,08 | 172,66 | -1,57% | 1.876.368,00 |
| 06.03.2025 | 178,45 | 179,16 | 173,09 | 175,42 | -1,29% | 1.236.967,00 |
| 05.03.2025 | 173,71 | 178,44 | 172,13 | 177,72 | 2,55% | 1.193.313,00 |
| 04.03.2025 | 176,26 | 177,01 | 171,49 | 173,30 | -1,42% | 925.245,00 |
| 03.03.2025 | 175,83 | 177,69 | 174,58 | 175,80 | 0,31% | 1.070.454,00 |
| 28.02.2025 | 170,61 | 175,31 | 165,99 | 175,25 | -5,81% | 2.057.120,00 |
| 27.02.2025 | 189,98 | 195,23 | 184,44 | 186,06 | 3,30% | 2.090.398,00 |
| 26.02.2025 | 188,11 | 188,11 | 178,96 | 180,12 | -4,70% | 1.148.526,00 |
| 25.02.2025 | 182,31 | 189,61 | 181,80 | 189,01 | 4,16% | 824.990,00 |
| 24.02.2025 | 180,48 | 181,51 | 177,07 | 181,46 | 0,79% | 662.111,00 |
| 21.02.2025 | 182,88 | 184,03 | 179,05 | 180,03 | -2,25% | 760.529,00 |
| 20.02.2025 | 182,18 | 184,50 | 182,17 | 184,17 | 0,41% | 742.524,00 |
| 19.02.2025 | 182,68 | 184,94 | 180,82 | 183,42 | 0,21% | 830.783,00 |
| 18.02.2025 | 181,96 | 183,55 | 181,01 | 183,04 | 0,83% | 584.376,00 |
| 14.02.2025 | 183,20 | 184,93 | 181,31 | 181,54 | -0,69% | 392.296,00 |
| 13.02.2025 | 179,93 | 182,88 | 176,22 | 182,81 | 1,99% | 1.033.564,00 |
| 12.02.2025 | 183,61 | 184,31 | 177,58 | 179,24 | -3,61% | 902.081,00 |
| 11.02.2025 | 184,68 | 186,66 | 184,45 | 185,95 | 0,32% | 319.939,00 |
| 10.02.2025 | 186,95 | 188,16 | 181,29 | 185,35 | -1,37% | 478.693,00 |
| 07.02.2025 | 189,54 | 190,26 | 186,89 | 187,93 | -0,27% | 291.646,00 |
| 06.02.2025 | 193,38 | 194,41 | 186,19 | 188,43 | -2,50% | 605.730,00 |
| 05.02.2025 | 194,04 | 195,53 | 192,08 | 193,27 | 0,33% | 426.853,00 |
| 04.02.2025 | 190,26 | 192,77 | 189,29 | 192,64 | 1,01% | 390.733,00 |
| 03.02.2025 | 185,85 | 195,00 | 185,48 | 190,71 | 1,14% | 478.720,00 |
| 31.01.2025 | 188,95 | 190,93 | 187,82 | 188,56 | -0,39% | 369.869,00 |
| 30.01.2025 | 188,80 | 191,88 | 188,42 | 189,29 | 1,13% | 319.650,00 |
| 29.01.2025 | 189,94 | 190,51 | 186,47 | 187,18 | -0,81% | 403.458,00 |
| 28.01.2025 | 192,81 | 192,81 | 186,44 | 188,71 | -1,34% | 507.703,00 |
| 27.01.2025 | 187,22 | 191,98 | 186,82 | 191,27 | 2,96% | 452.087,00 |
| 24.01.2025 | 190,07 | 191,01 | 182,25 | 185,77 | -2,17% | 721.373,00 |
| 23.01.2025 | 188,50 | 190,26 | 186,40 | 189,90 | 1,53% | 669.295,00 |
| 22.01.2025 | 187,77 | 188,78 | 184,69 | 187,03 | -0,93% | 303.463,00 |
| 21.01.2025 | 186,60 | 189,07 | 184,81 | 188,78 | 2,15% | 398.162,00 |
| 17.01.2025 | 184,30 | 185,51 | 183,40 | 184,80 | 0,40% | 378.442,00 |
| 16.01.2025 | 183,63 | 185,19 | 181,96 | 184,06 | 0,26% | 362.868,00 |
| 15.01.2025 | 186,50 | 187,21 | 183,10 | 183,59 | -0,31% | 312.022,00 |
| 14.01.2025 | 185,85 | 185,97 | 180,63 | 184,16 | -0,85% | 389.839,00 |
| 13.01.2025 | 181,90 | 185,75 | 180,75 | 185,74 | 1,54% | 377.560,00 |
| 10.01.2025 | 189,80 | 190,77 | 180,62 | 182,93 | -3,89% | 767.477,00 |
| 08.01.2025 | 185,19 | 190,94 | 183,72 | 190,33 | 2,33% | 786.366,00 |
| 07.01.2025 | 182,81 | 187,19 | 182,47 | 186,00 | 2,73% | 651.104,00 |
| 06.01.2025 | 180,31 | 183,22 | 179,67 | 181,06 | 1,21% | 550.192,00 |
| 03.01.2025 | 180,00 | 180,09 | 174,10 | 178,89 | -0,43% | 407.531,00 |
| 02.01.2025 | 180,65 | 182,03 | 179,15 | 179,67 | 0,14% | 300.293,00 |
| 31.12.2024 | 179,10 | 180,15 | 178,05 | 179,42 | 0,59% | 298.847,00 |
| 30.12.2024 | 179,01 | 180,46 | 176,42 | 178,37 | -1,16% | 320.388,00 |
| 27.12.2024 | 178,99 | 181,62 | 177,48 | 180,46 | -0,37% | 355.464,00 |
| 26.12.2024 | 180,94 | 181,45 | 180,09 | 181,13 | -0,05% | 237.533,00 |
| 24.12.2024 | 180,09 | 181,22 | 179,64 | 181,22 | 0,28% | 127.193,00 |
| 23.12.2024 | 179,99 | 180,86 | 178,67 | 180,72 | 0,34% | 442.790,00 |
| 20.12.2024 | 176,31 | 181,09 | 175,98 | 180,11 | 2,45% | 1.272.916,00 |
| 19.12.2024 | 177,52 | 178,81 | 175,35 | 175,80 | -0,97% | 1.287.945,00 |
| 18.12.2024 | 182,85 | 185,16 | 177,02 | 177,53 | -2,78% | 858.868,00 |
| 17.12.2024 | 182,53 | 184,38 | 180,85 | 182,60 | -0,85% | 701.367,00 |
| 16.12.2024 | 185,00 | 188,00 | 183,51 | 184,16 | -1,73% | 671.790,00 |
| 13.12.2024 | 186,41 | 187,99 | 186,05 | 187,40 | 0,51% | 498.144,00 |
| 12.12.2024 | 191,07 | 193,00 | 185,93 | 186,44 | -2,24% | 601.358,00 |
| 11.12.2024 | 192,80 | 193,30 | 189,76 | 190,71 | -0,52% | 342.595,00 |
| 10.12.2024 | 191,10 | 193,82 | 188,72 | 191,70 | -0,60% | 457.936,00 |
| 09.12.2024 | 195,00 | 195,87 | 192,09 | 192,85 | -0,71% | 486.792,00 |
| 06.12.2024 | 196,62 | 198,02 | 192,44 | 194,22 | -0,93% | 569.535,00 |
| 05.12.2024 | 198,60 | 199,17 | 195,68 | 196,05 | -1,54% | 429.371,00 |
| 04.12.2024 | 198,61 | 200,17 | 197,93 | 199,12 | 0,39% | 504.001,00 |
| 03.12.2024 | 203,68 | 203,72 | 198,13 | 198,34 | -1,35% | 453.182,00 |
| 02.12.2024 | 203,80 | 204,43 | 200,54 | 201,06 | -1,92% | 725.299,00 |
| 29.11.2024 | 202,43 | 205,25 | 201,96 | 205,00 | 0,74% | 375.780,00 |
| 27.11.2024 | 206,01 | 208,44 | 202,05 | 203,50 | -1,26% | 566.569,00 |
| 26.11.2024 | 199,70 | 206,71 | 198,12 | 206,09 | 3,45% | 895.430,00 |
| 25.11.2024 | 197,00 | 200,26 | 195,35 | 199,21 | 0,64% | 692.493,00 |
| 22.11.2024 | 195,76 | 199,12 | 194,99 | 197,94 | 0,17% | 1.205.691,00 |
| 21.11.2024 | 195,00 | 197,79 | 189,41 | 197,61 | 0,05% | 999.460,00 |
| 20.11.2024 | 196,65 | 198,28 | 192,19 | 197,52 | 0,37% | 1.015.494,00 |
| 19.11.2024 | 197,33 | 198,36 | 194,01 | 196,79 | -0,58% | 884.582,00 |
| 18.11.2024 | 200,81 | 201,85 | 196,76 | 197,94 | -1,86% | 657.860,00 |
| 15.11.2024 | 200,82 | 201,75 | 198,39 | 201,69 | 0,34% | 763.805,00 |