187,010$
-0,60%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 187,27 | 188,98 | 186,57 | 186,89 | -0,66% | 450.804,00 |
| 22.10.2026 | 183,00 | 188,86 | 182,94 | 188,13 | 2,88% | 489.057,00 |
| 21.10.2026 | 187,38 | 187,38 | 182,44 | 182,87 | -1,48% | 338.423,00 |
| 20.10.2026 | 184,10 | 187,36 | 183,07 | 185,61 | 1,82% | 330.809,00 |
| 19.10.2026 | 183,89 | 186,11 | 180,79 | 182,29 | -1,52% | 547.550,00 |
| 16.10.2026 | 188,00 | 189,19 | 182,72 | 185,10 | -1,21% | 585.571,00 |
| 15.10.2026 | 189,61 | 190,55 | 187,26 | 187,36 | 0,79% | 490.153,00 |
| 14.10.2026 | 180,08 | 186,90 | 179,97 | 185,89 | 3,84% | 656.057,00 |
| 13.10.2026 | 179,57 | 179,76 | 177,77 | 179,01 | 0,10% | 653.047,00 |
| 12.10.2026 | 177,56 | 181,20 | 177,24 | 178,83 | 0,83% | 558.297,00 |
| 09.10.2026 | 175,31 | 178,63 | 174,74 | 177,35 | 0,93% | 397.329,00 |
| 08.10.2026 | 173,39 | 177,20 | 173,39 | 175,72 | 0,63% | 429.198,00 |
| 07.10.2026 | 175,83 | 178,13 | 174,19 | 174,62 | -1,39% | 540.169,00 |
| 06.10.2026 | 174,21 | 178,11 | 174,21 | 177,08 | 0,59% | 412.370,00 |
| 05.10.2026 | 175,42 | 178,25 | 175,42 | 176,05 | 0,19% | 550.417,00 |
| 02.10.2026 | 175,46 | 176,73 | 173,50 | 175,72 | 0,37% | 597.955,00 |
| 01.10.2026 | 174,16 | 177,65 | 173,53 | 175,07 | 0,46% | 590.079,00 |
| 30.09.2026 | 175,86 | 175,97 | 173,73 | 174,26 | -0,84% | 594.671,00 |
| 29.09.2026 | 176,75 | 177,91 | 174,69 | 175,73 | -0,99% | 631.069,00 |
| 28.09.2026 | 178,26 | 183,46 | 177,37 | 177,48 | -0,77% | 764.392,00 |
| 25.09.2026 | 176,99 | 180,41 | 176,54 | 178,86 | 1,06% | 645.547,00 |
| 24.09.2026 | 182,51 | 184,88 | 176,67 | 176,99 | -2,43% | 880.670,00 |
| 23.09.2026 | 179,51 | 186,06 | 179,09 | 181,39 | 1,17% | 883.732,00 |
| 22.09.2026 | 176,24 | 181,58 | 176,20 | 179,29 | 2,60% | 791.031,00 |
| 21.09.2026 | 176,61 | 180,02 | 174,22 | 174,74 | -1,10% | 900.709,00 |
| 18.09.2026 | 181,11 | 182,12 | 176,61 | 176,69 | -2,25% | 1.796.228,00 |
| 17.09.2026 | 182,29 | 182,88 | 180,20 | 180,75 | -0,25% | 976.999,00 |
| 16.09.2026 | 176,27 | 182,19 | 175,37 | 181,21 | 2,47% | 869.533,00 |
| 15.09.2026 | 171,62 | 178,04 | 169,04 | 176,85 | 2,08% | 792.405,00 |
| 14.09.2026 | 176,87 | 178,40 | 170,17 | 173,25 | -0,90% | 600.962,00 |
| 11.09.2026 | 174,11 | 177,00 | 173,35 | 174,83 | 1,22% | 519.030,00 |
| 10.09.2026 | 176,92 | 177,88 | 171,66 | 172,72 | -1,74% | 654.020,00 |
| 09.09.2026 | 171,14 | 177,07 | 169,81 | 175,78 | 2,26% | 890.105,00 |
| 08.09.2026 | 168,20 | 174,21 | 168,00 | 171,89 | 1,32% | 791.605,00 |
| 04.09.2026 | 167,65 | 170,50 | 167,20 | 169,65 | 0,26% | 428.933,00 |
| 03.09.2026 | 170,04 | 171,41 | 166,43 | 169,21 | 1,03% | 463.169,00 |
| 02.09.2026 | 170,14 | 171,55 | 167,24 | 167,49 | -1,91% | 808.911,00 |
| 01.09.2026 | 171,46 | 174,36 | 168,80 | 170,75 | 0,25% | 501.490,00 |
| 31.08.2026 | 171,09 | 172,93 | 169,51 | 170,33 | -0,77% | 754.511,00 |
| 28.08.2026 | 173,96 | 174,30 | 169,58 | 171,66 | -0,53% | 556.222,00 |
| 27.08.2026 | 176,58 | 178,54 | 172,53 | 172,58 | -3,42% | 564.885,00 |
| 26.08.2026 | 176,00 | 179,94 | 176,00 | 178,69 | 1,67% | 620.664,00 |
| 25.08.2026 | 175,55 | 176,98 | 174,59 | 175,76 | -0,36% | 377.611,00 |
| 24.08.2026 | 178,07 | 179,47 | 175,58 | 176,40 | -0,49% | 547.893,00 |
| 21.08.2026 | 173,04 | 177,67 | 172,35 | 177,26 | 2,54% | 672.740,00 |
| 20.08.2026 | 171,43 | 175,32 | 170,50 | 172,87 | 0,31% | 475.871,00 |
| 19.08.2026 | 173,58 | 179,30 | 172,33 | 172,33 | -0,44% | 760.539,00 |
| 18.08.2026 | 171,95 | 176,25 | 171,40 | 173,09 | 1,50% | 939.129,00 |
| 17.08.2026 | 169,20 | 171,44 | 168,99 | 170,53 | 0,30% | 590.156,00 |
| 14.08.2026 | 171,19 | 172,33 | 169,45 | 170,02 | -0,70% | 460.381,00 |
| 13.08.2026 | 172,41 | 173,71 | 169,61 | 171,21 | -0,72% | 754.180,00 |
| 12.08.2026 | 166,19 | 172,51 | 164,90 | 172,45 | 2,21% | 537.877,00 |
| 11.08.2026 | 171,38 | 174,98 | 168,69 | 168,72 | -2,33% | 601.832,00 |
| 10.08.2026 | 172,91 | 174,38 | 171,27 | 172,74 | -0,46% | 726.063,00 |
| 07.08.2026 | 168,48 | 173,68 | 168,00 | 173,54 | 2,25% | 413.374,00 |
| 06.08.2026 | 173,39 | 175,00 | 168,50 | 169,72 | -1,13% | 622.131,00 |
| 05.08.2026 | 169,68 | 173,05 | 166,50 | 171,66 | 2,26% | 715.782,00 |
| 04.08.2026 | 165,24 | 167,98 | 163,24 | 167,87 | -0,69% | 732.914,00 |
| 03.08.2026 | 168,75 | 176,03 | 168,59 | 169,04 | 0,36% | 983.509,00 |
| 31.07.2026 | 161,87 | 169,31 | 160,96 | 168,44 | 3,15% | 1.345.000,00 |
| 30.07.2026 | 164,92 | 165,70 | 160,96 | 163,29 | -2,90% | 1.349.295,00 |
| 29.07.2026 | 165,59 | 170,00 | 163,70 | 168,16 | 1,17% | 1.385.029,00 |
| 28.07.2026 | 149,54 | 166,99 | 149,54 | 166,22 | 4,34% | 1.979.163,00 |
| 27.07.2026 | 157,00 | 162,41 | 157,00 | 159,31 | 2,29% | 1.630.629,00 |
| 24.07.2026 | 158,98 | 162,79 | 155,20 | 155,75 | 2,96% | 1.602.667,00 |
| 23.07.2026 | 148,00 | 151,40 | 147,07 | 151,27 | 1,29% | 880.639,00 |
| 22.07.2026 | 149,32 | 151,90 | 148,55 | 149,34 | -0,38% | 545.717,00 |
| 21.07.2026 | 150,50 | 150,74 | 148,58 | 149,91 | -0,48% | 536.346,00 |
| 20.07.2026 | 151,00 | 151,40 | 149,04 | 150,64 | -0,34% | 686.154,00 |
| 17.07.2026 | 153,04 | 155,72 | 151,00 | 151,16 | -1,55% | 524.642,00 |
| 16.07.2026 | 148,87 | 155,14 | 148,87 | 153,54 | 3,73% | 903.844,00 |
| 15.07.2026 | 143,93 | 148,90 | 143,60 | 148,02 | 2,63% | 729.791,00 |
| 14.07.2026 | 145,00 | 147,98 | 142,38 | 144,23 | -5,59% | 1.649.499,00 |
| 13.07.2026 | 155,98 | 157,81 | 152,64 | 152,77 | -1,80% | 601.712,00 |
| 10.07.2026 | 155,80 | 156,31 | 153,11 | 155,57 | 0,24% | 468.588,00 |
| 09.07.2026 | 155,30 | 157,03 | 153,53 | 155,20 | -0,79% | 587.494,00 |
| 08.07.2026 | 157,54 | 158,10 | 152,03 | 156,43 | -3,00% | 1.207.600,00 |
| 07.07.2026 | 160,80 | 162,13 | 159,90 | 161,26 | 2,03% | 639.147,00 |
| 06.07.2026 | 160,00 | 160,88 | 156,82 | 158,05 | -0,18% | 779.862,00 |
| 02.07.2026 | 152,50 | 161,47 | 151,69 | 158,33 | 5,15% | 1.311.186,00 |
| 01.07.2026 | 149,16 | 151,64 | 147,69 | 150,58 | 1,27% | 882.745,00 |
| 30.06.2026 | 145,29 | 149,61 | 145,15 | 148,69 | 1,14% | 936.641,00 |
| 29.06.2026 | 146,17 | 148,02 | 144,54 | 147,02 | 0,91% | 1.063.978,00 |
| 26.06.2026 | 145,39 | 146,66 | 144,70 | 145,69 | 0,85% | 918.524,00 |
| 25.06.2026 | 145,61 | 146,62 | 144,09 | 144,46 | -0,65% | 757.532,00 |
| 24.06.2026 | 146,70 | 147,00 | 144,35 | 145,41 | -0,30% | 809.162,00 |
| 23.06.2026 | 143,05 | 147,61 | 143,05 | 145,85 | 2,25% | 807.924,00 |
| 22.06.2026 | 141,17 | 142,90 | 140,83 | 142,64 | 1,04% | 668.961,00 |
| 18.06.2026 | 142,41 | 142,41 | 140,26 | 141,17 | -0,06% | 2.192.982,00 |
| 17.06.2026 | 145,68 | 147,25 | 141,01 | 141,26 | -3,84% | 842.600,00 |
| 16.06.2026 | 146,84 | 148,18 | 145,55 | 146,90 | 0,64% | 658.951,00 |
| 15.06.2026 | 147,39 | 148,00 | 143,50 | 145,97 | -0,31% | 1.003.301,00 |
| 12.06.2026 | 146,30 | 147,80 | 145,24 | 146,42 | 0,25% | 677.564,00 |
| 11.06.2026 | 144,82 | 147,50 | 144,51 | 146,05 | 0,85% | 905.717,00 |
| 10.06.2026 | 146,43 | 146,84 | 143,21 | 144,82 | -1,21% | 675.488,00 |
| 09.06.2026 | 143,47 | 146,75 | 141,74 | 146,59 | 2,60% | 1.016.905,00 |
| 08.06.2026 | 145,17 | 145,43 | 140,08 | 142,87 | -1,58% | 1.317.073,00 |
| 05.06.2026 | 144,60 | 148,58 | 144,00 | 145,17 | 1,72% | 1.330.908,00 |
| 04.06.2026 | 147,40 | 148,88 | 142,00 | 142,72 | -2,23% | 1.017.886,00 |
| 03.06.2026 | 142,00 | 146,95 | 140,76 | 145,98 | 2,41% | 1.333.644,00 |