12,640$
0,88%
Echtzeit-Aktienkurs Healthcare Services Group
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 12,53 | 12,75 | 12,39 | 12,62 | 0,72% | 401.208,00 |
| 03.12.2024 | 12,41 | 12,62 | 12,34 | 12,53 | 0,56% | 392.897,00 |
| 02.12.2024 | 12,36 | 12,49 | 12,08 | 12,46 | 0,97% | 440.086,00 |
| 29.11.2024 | 12,52 | 12,54 | 12,01 | 12,34 | -0,32% | 355.665,00 |
| 27.11.2024 | 12,19 | 12,58 | 12,18 | 12,38 | 2,06% | 688.927,00 |
| 26.11.2024 | 11,86 | 12,14 | 11,79 | 12,13 | 1,68% | 496.467,00 |
| 25.11.2024 | 11,82 | 12,13 | 11,82 | 11,93 | 2,14% | 527.739,00 |
| 22.11.2024 | 11,54 | 11,80 | 11,51 | 11,68 | 1,39% | 338.999,00 |
| 21.11.2024 | 11,24 | 11,71 | 11,24 | 11,52 | 1,14% | 53.190,00 |
| 20.11.2024 | 11,30 | 11,48 | 11,20 | 11,39 | 0,26% | 245.093,00 |
| 19.11.2024 | 11,08 | 11,39 | 11,08 | 11,36 | 1,16% | 350.354,00 |
| 18.11.2024 | 11,55 | 11,56 | 11,18 | 11,23 | -2,69% | 283.397,00 |
| 15.11.2024 | 12,00 | 12,00 | 11,53 | 11,54 | -3,27% | 405.265,00 |
| 14.11.2024 | 12,29 | 12,34 | 11,90 | 11,93 | -2,13% | 314.537,00 |
| 13.11.2024 | 12,52 | 12,67 | 12,12 | 12,19 | -2,09% | 426.981,00 |
| 12.11.2024 | 12,11 | 12,47 | 12,11 | 12,45 | 2,05% | 456.835,00 |
| 11.11.2024 | 12,02 | 12,25 | 11,97 | 12,20 | 2,78% | 314.213,00 |
| 08.11.2024 | 11,74 | 11,93 | 11,70 | 11,87 | 1,02% | 292.100,00 |
| 07.11.2024 | 11,89 | 12,09 | 11,75 | 11,75 | -1,09% | 350.764,00 |
| 06.11.2024 | 12,08 | 12,28 | 11,84 | 11,88 | 4,30% | 527.020,00 |
| 05.11.2024 | 11,13 | 11,43 | 11,13 | 11,39 | 2,15% | 320.056,00 |
| 04.11.2024 | 11,15 | 11,23 | 11,05 | 11,15 | 0,00% | 259.166,00 |
| 01.11.2024 | 11,01 | 11,19 | 11,01 | 11,15 | 1,64% | 323.510,00 |
| 31.10.2024 | 11,09 | 11,11 | 10,92 | 10,97 | -0,81% | 494.577,00 |
| 30.10.2024 | 11,00 | 11,28 | 10,97 | 11,06 | 0,36% | 280.071,00 |
| 29.10.2024 | 10,86 | 11,05 | 10,83 | 11,02 | 0,73% | 390.525,00 |
| 28.10.2024 | 10,87 | 11,03 | 10,77 | 10,94 | 1,86% | 245.455,00 |
| 25.10.2024 | 10,71 | 11,00 | 10,68 | 10,74 | 0,37% | 672.675,00 |
| 24.10.2024 | 10,12 | 10,84 | 10,05 | 10,70 | 1,13% | 632.091,00 |
| 23.10.2024 | 9,95 | 10,58 | 9,79 | 10,58 | 2,82% | 399.968,00 |
| 22.10.2024 | 10,40 | 10,45 | 10,25 | 10,29 | -1,53% | 311.615,00 |
| 21.10.2024 | 10,58 | 10,64 | 10,44 | 10,45 | -1,60% | 259.453,00 |
| 18.10.2024 | 10,73 | 10,80 | 10,61 | 10,62 | -1,12% | 212.809,00 |
| 17.10.2024 | 10,74 | 10,91 | 10,54 | 10,74 | 0,00% | 315.174,00 |
| 16.10.2024 | 10,78 | 10,85 | 10,63 | 10,74 | 0,00% | 278.680,00 |
| 15.10.2024 | 10,45 | 10,79 | 10,45 | 10,74 | 2,68% | 340.353,00 |
| 14.10.2024 | 10,17 | 10,46 | 10,12 | 10,46 | 2,75% | 276.350,00 |
| 11.10.2024 | 9,99 | 10,18 | 9,98 | 10,18 | 1,70% | 254.812,00 |
| 10.10.2024 | 10,02 | 10,02 | 9,86 | 10,01 | -1,09% | 210.213,00 |
| 09.10.2024 | 9,98 | 10,25 | 9,98 | 10,12 | 0,95% | 195.152,00 |
| 08.10.2024 | 9,91 | 10,03 | 9,84 | 10,03 | 1,47% | 379.565,00 |
| 07.10.2024 | 9,99 | 9,99 | 9,77 | 9,88 | -1,69% | 386.794,00 |
| 04.10.2024 | 9,83 | 10,11 | 9,83 | 10,05 | 3,50% | 408.715,00 |
| 03.10.2024 | 10,14 | 10,17 | 9,70 | 9,71 | -4,99% | 364.802,00 |
| 02.10.2024 | 10,36 | 10,51 | 10,11 | 10,22 | -1,92% | 623.642,00 |
| 01.10.2024 | 11,19 | 11,19 | 10,39 | 10,42 | -6,63% | 448.728,00 |
| 30.09.2024 | 11,01 | 11,20 | 10,96 | 11,16 | 1,09% | 351.697,00 |
| 27.09.2024 | 11,18 | 11,22 | 10,96 | 11,04 | -0,09% | 327.218,00 |
| 26.09.2024 | 11,23 | 11,32 | 11,04 | 11,05 | -0,18% | 248.600,00 |
| 25.09.2024 | 11,13 | 11,15 | 10,99 | 11,07 | -0,63% | 276.187,00 |
| 24.09.2024 | 11,00 | 11,27 | 10,97 | 11,14 | 1,74% | 321.620,00 |
| 23.09.2024 | 11,40 | 11,40 | 10,95 | 10,95 | -3,52% | 298.143,00 |
| 20.09.2024 | 11,70 | 11,77 | 11,29 | 11,35 | -3,98% | 1.689.374,00 |
| 19.09.2024 | 11,96 | 11,96 | 11,41 | 11,82 | 1,20% | 398.425,00 |
| 18.09.2024 | 11,51 | 11,94 | 11,42 | 11,68 | 1,30% | 398.513,00 |
| 17.09.2024 | 11,41 | 11,71 | 11,36 | 11,53 | 2,40% | 399.636,00 |
| 16.09.2024 | 11,22 | 11,28 | 11,07 | 11,26 | 1,08% | 386.312,00 |
| 13.09.2024 | 10,77 | 11,14 | 10,65 | 11,14 | 5,00% | 331.688,00 |
| 12.09.2024 | 10,59 | 10,73 | 10,52 | 10,61 | 0,19% | 308.642,00 |
| 11.09.2024 | 10,68 | 10,68 | 10,35 | 10,59 | -1,58% | 211.589,00 |
| 10.09.2024 | 10,54 | 10,87 | 10,53 | 10,76 | 2,38% | 352.689,00 |
| 09.09.2024 | 10,46 | 10,58 | 10,18 | 10,51 | 0,19% | 317.209,00 |
| 06.09.2024 | 10,76 | 10,78 | 10,41 | 10,49 | -2,60% | 251.203,00 |
| 05.09.2024 | 10,84 | 10,84 | 10,72 | 10,77 | -0,09% | 161.910,00 |
| 04.09.2024 | 10,78 | 10,92 | 10,68 | 10,78 | -0,09% | 282.451,00 |
| 03.09.2024 | 10,77 | 10,91 | 10,77 | 10,79 | -0,92% | 182.015,00 |
| 30.08.2024 | 10,86 | 10,90 | 10,73 | 10,89 | 0,28% | 217.404,00 |
| 29.08.2024 | 10,95 | 10,95 | 10,78 | 10,86 | 0,46% | 224.032,00 |
| 28.08.2024 | 10,84 | 10,96 | 10,72 | 10,81 | -0,73% | 218.670,00 |
| 27.08.2024 | 11,06 | 11,06 | 10,76 | 10,89 | -1,98% | 223.455,00 |
| 26.08.2024 | 10,99 | 11,21 | 10,98 | 11,11 | 1,83% | 217.332,00 |
| 23.08.2024 | 10,61 | 11,03 | 10,61 | 10,91 | 3,46% | 317.665,00 |
| 22.08.2024 | 10,67 | 10,71 | 10,51 | 10,55 | -1,36% | 177.524,00 |
| 21.08.2024 | 10,64 | 10,76 | 10,57 | 10,69 | 0,94% | 286.391,00 |
| 20.08.2024 | 10,73 | 10,75 | 10,55 | 10,59 | -1,40% | 275.955,00 |
| 19.08.2024 | 10,69 | 10,76 | 10,65 | 10,74 | 0,66% | 253.446,00 |
| 16.08.2024 | 10,63 | 10,85 | 10,63 | 10,67 | 0,42% | 340.972,00 |
| 15.08.2024 | 10,69 | 10,78 | 10,60 | 10,63 | 1,67% | 225.890,00 |
| 14.08.2024 | 10,61 | 10,64 | 10,41 | 10,45 | -1,32% | 228.800,00 |
| 13.08.2024 | 10,49 | 10,62 | 10,42 | 10,59 | 2,02% | 270.472,00 |
| 12.08.2024 | 10,55 | 10,55 | 10,34 | 10,38 | -0,95% | 266.669,00 |
| 09.08.2024 | 10,61 | 10,61 | 10,41 | 10,48 | -0,95% | 362.341,00 |
| 08.08.2024 | 10,56 | 10,69 | 10,42 | 10,58 | 0,86% | 298.085,00 |
| 07.08.2024 | 10,71 | 10,74 | 10,45 | 10,49 | -0,66% | 327.938,00 |
| 06.08.2024 | 10,41 | 10,63 | 10,30 | 10,56 | 1,34% | 339.289,00 |
| 05.08.2024 | 10,23 | 10,45 | 10,12 | 10,42 | -3,61% | 495.830,00 |
| 02.08.2024 | 10,82 | 10,94 | 10,72 | 10,81 | -2,88% | 480.500,00 |
| 01.08.2024 | 11,42 | 11,58 | 10,99 | 11,13 | -2,62% | 489.747,00 |
| 31.07.2024 | 11,60 | 11,66 | 11,32 | 11,43 | -0,70% | 502.526,00 |
| 30.07.2024 | 11,64 | 11,64 | 11,15 | 11,51 | -0,43% | 763.791,00 |
| 29.07.2024 | 11,34 | 11,70 | 11,31 | 11,56 | 1,85% | 457.889,00 |
| 26.07.2024 | 10,95 | 11,37 | 10,94 | 11,35 | 5,19% | 584.820,00 |
| 25.07.2024 | 11,20 | 11,20 | 10,76 | 10,79 | -2,57% | 699.149,00 |
| 24.07.2024 | 11,03 | 11,55 | 10,12 | 11,08 | -6,70% | 2.061.279,00 |
| 23.07.2024 | 11,68 | 11,96 | 11,67 | 11,87 | 1,37% | 431.407,00 |
| 22.07.2024 | 11,55 | 11,75 | 11,40 | 11,71 | 1,91% | 425.215,00 |
| 19.07.2024 | 11,64 | 11,71 | 11,45 | 11,49 | -1,12% | 362.063,00 |
| 18.07.2024 | 11,66 | 11,91 | 11,52 | 11,62 | -1,27% | 307.835,00 |
| 17.07.2024 | 11,67 | 12,02 | 11,63 | 11,77 | 0,09% | 310.649,00 |
| 16.07.2024 | 11,40 | 11,76 | 11,26 | 11,76 | 4,07% | 446.949,00 |