11,410$
1,33%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2024 | 11,44 | 11,62 | 11,17 | 11,43 | 1,51% | 638.035,00 |
| 13.05.2024 | 11,17 | 11,32 | 11,10 | 11,26 | 1,53% | 562.536,00 |
| 10.05.2024 | 11,27 | 11,32 | 11,02 | 11,09 | -0,98% | 574.919,00 |
| 09.05.2024 | 10,99 | 11,20 | 10,83 | 11,20 | 1,82% | 390.234,00 |
| 08.05.2024 | 10,76 | 11,08 | 10,64 | 11,00 | 1,66% | 285.100,00 |
| 07.05.2024 | 10,83 | 10,88 | 10,75 | 10,82 | 0,00% | 277.993,00 |
| 06.05.2024 | 10,91 | 10,98 | 10,80 | 10,82 | 0,00% | 322.901,00 |
| 03.05.2024 | 10,78 | 10,84 | 10,49 | 10,82 | 1,31% | 406.578,00 |
| 02.05.2024 | 10,70 | 10,77 | 10,60 | 10,68 | 0,47% | 366.266,00 |
| 01.05.2024 | 10,66 | 10,96 | 10,51 | 10,63 | 0,00% | 446.369,00 |
| 30.04.2024 | 10,77 | 10,96 | 10,60 | 10,63 | -2,12% | 697.557,00 |
| 29.04.2024 | 10,80 | 11,03 | 10,74 | 10,86 | 0,09% | 651.255,00 |
| 26.04.2024 | 10,94 | 11,03 | 10,78 | 10,85 | -1,36% | 613.413,00 |
| 25.04.2024 | 11,27 | 11,42 | 10,98 | 11,00 | -1,96% | 491.243,00 |
| 24.04.2024 | 12,44 | 12,52 | 10,87 | 11,22 | -6,11% | 966.505,00 |
| 23.04.2024 | 11,88 | 11,99 | 11,71 | 11,95 | 0,89% | 315.146,00 |
| 22.04.2024 | 11,98 | 12,00 | 11,81 | 11,85 | -0,80% | 314.514,00 |
| 19.04.2024 | 11,61 | 11,96 | 11,61 | 11,94 | 1,96% | 468.547,00 |
| 18.04.2024 | 11,63 | 11,78 | 11,57 | 11,71 | 1,12% | 272.946,00 |
| 17.04.2024 | 11,63 | 11,84 | 11,57 | 11,58 | -0,17% | 274.629,00 |
| 16.04.2024 | 11,46 | 11,67 | 11,37 | 11,60 | 0,56% | 281.019,00 |
| 15.04.2024 | 11,65 | 11,70 | 11,47 | 11,54 | -0,82% | 301.640,00 |
| 12.04.2024 | 11,78 | 11,84 | 11,55 | 11,63 | -1,73% | 261.194,00 |
| 11.04.2024 | 11,87 | 11,92 | 11,71 | 11,84 | -0,13% | 292.423,00 |
| 10.04.2024 | 11,92 | 12,06 | 11,80 | 11,85 | -3,34% | 359.143,00 |
| 09.04.2024 | 12,19 | 12,30 | 12,10 | 12,26 | 0,49% | 386.046,00 |
| 08.04.2024 | 12,29 | 12,32 | 12,16 | 12,20 | -0,08% | 316.626,00 |
| 05.04.2024 | 12,22 | 12,31 | 12,07 | 12,21 | -0,65% | 201.513,00 |
| 04.04.2024 | 12,47 | 12,62 | 12,23 | 12,29 | -0,77% | 223.712,00 |
| 03.04.2024 | 12,18 | 12,43 | 12,07 | 12,39 | 0,77% | 262.862,00 |
| 02.04.2024 | 12,34 | 12,40 | 12,12 | 12,29 | -1,60% | 317.267,00 |
| 01.04.2024 | 12,51 | 12,55 | 12,31 | 12,49 | 0,08% | 304.142,00 |
| 28.03.2024 | 12,53 | 12,62 | 12,46 | 12,48 | -0,40% | 398.437,00 |
| 27.03.2024 | 12,21 | 12,53 | 12,19 | 12,53 | 3,04% | 250.564,00 |
| 26.03.2024 | 12,15 | 12,28 | 12,09 | 12,16 | 0,08% | 259.102,00 |
| 25.03.2024 | 12,22 | 12,29 | 12,14 | 12,15 | -0,16% | 247.288,00 |
| 22.03.2024 | 12,43 | 12,48 | 12,16 | 12,17 | -1,70% | 254.963,00 |
| 21.03.2024 | 12,43 | 12,51 | 12,37 | 12,38 | -0,08% | 405.236,00 |
| 20.03.2024 | 12,32 | 12,43 | 12,22 | 12,39 | 0,24% | 240.646,00 |
| 19.03.2024 | 12,02 | 12,40 | 12,02 | 12,36 | 2,74% | 372.019,00 |
| 18.03.2024 | 12,04 | 12,12 | 11,98 | 12,03 | -0,58% | 276.383,00 |
| 15.03.2024 | 12,04 | 12,31 | 12,03 | 12,10 | -0,21% | 1.143.817,00 |
| 14.03.2024 | 12,09 | 12,19 | 12,01 | 12,13 | -0,29% | 274.140,00 |
| 13.03.2024 | 12,24 | 12,44 | 12,14 | 12,16 | -1,14% | 261.982,00 |
| 12.03.2024 | 12,41 | 12,46 | 12,25 | 12,30 | -1,28% | 211.084,00 |
| 11.03.2024 | 12,60 | 12,67 | 12,33 | 12,46 | -2,43% | 309.376,00 |
| 08.03.2024 | 12,80 | 12,98 | 12,72 | 12,77 | 0,71% | 373.777,00 |
| 07.03.2024 | 12,89 | 13,00 | 12,63 | 12,68 | -1,08% | 437.401,00 |
| 06.03.2024 | 12,69 | 12,87 | 12,61 | 12,82 | 1,18% | 304.316,00 |
| 05.03.2024 | 12,60 | 12,77 | 12,56 | 12,67 | -0,08% | 546.564,00 |
| 04.03.2024 | 12,78 | 12,85 | 12,52 | 12,68 | -1,25% | 592.286,00 |
| 01.03.2024 | 12,72 | 12,87 | 12,54 | 12,84 | 0,67% | 637.245,00 |
| 29.02.2024 | 12,88 | 12,91 | 12,50 | 12,76 | 0,51% | 486.860,00 |
| 28.02.2024 | 12,48 | 12,74 | 12,40 | 12,69 | 1,08% | 514.610,00 |
| 27.02.2024 | 12,48 | 12,60 | 12,43 | 12,56 | 0,76% | 329.703,00 |
| 26.02.2024 | 12,27 | 12,67 | 12,17 | 12,46 | 1,47% | 642.390,00 |
| 23.02.2024 | 12,18 | 12,29 | 11,97 | 12,28 | 0,66% | 532.815,00 |
| 22.02.2024 | 12,03 | 12,23 | 11,95 | 12,20 | 0,74% | 607.826,00 |
| 21.02.2024 | 12,03 | 12,14 | 11,90 | 12,11 | 0,21% | 552.081,00 |
| 20.02.2024 | 12,04 | 12,28 | 11,86 | 12,09 | -0,70% | 656.152,00 |
| 16.02.2024 | 12,41 | 12,63 | 12,12 | 12,17 | -2,09% | 927.821,00 |
| 15.02.2024 | 12,46 | 12,50 | 12,07 | 12,43 | 3,20% | 928.128,00 |
| 14.02.2024 | 11,90 | 12,12 | 10,66 | 12,05 | 27,19% | 1.650.817,00 |
| 13.02.2024 | 9,48 | 9,59 | 9,34 | 9,47 | -2,47% | 771.276,00 |
| 12.02.2024 | 9,46 | 9,79 | 9,45 | 9,71 | 2,86% | 582.145,00 |
| 09.02.2024 | 9,38 | 9,49 | 9,27 | 9,44 | 0,64% | 879.609,00 |
| 08.02.2024 | 9,16 | 9,38 | 9,08 | 9,38 | 2,51% | 321.436,00 |
| 07.02.2024 | 9,20 | 9,21 | 9,06 | 9,15 | -0,54% | 373.623,00 |
| 06.02.2024 | 9,05 | 9,36 | 9,04 | 9,20 | 2,22% | 472.121,00 |
| 05.02.2024 | 9,19 | 9,27 | 8,98 | 9,00 | -3,33% | 313.032,00 |
| 02.02.2024 | 9,47 | 9,63 | 9,28 | 9,31 | -2,92% | 549.066,00 |
| 01.02.2024 | 9,47 | 9,64 | 9,32 | 9,59 | 1,59% | 427.620,00 |
| 31.01.2024 | 9,75 | 9,84 | 9,44 | 9,44 | -2,78% | 384.107,00 |
| 30.01.2024 | 9,79 | 9,81 | 9,70 | 9,71 | -0,92% | 400.337,00 |
| 29.01.2024 | 9,74 | 9,81 | 9,61 | 9,80 | 0,51% | 306.909,00 |
| 26.01.2024 | 9,73 | 9,80 | 9,56 | 9,75 | 1,30% | 523.019,00 |
| 25.01.2024 | 9,72 | 9,82 | 9,56 | 9,63 | 0,00% | 261.328,00 |
| 24.01.2024 | 9,91 | 9,91 | 9,44 | 9,63 | -1,58% | 254.832,00 |
| 23.01.2024 | 9,95 | 10,01 | 9,67 | 9,78 | -0,81% | 373.110,00 |
| 22.01.2024 | 9,64 | 9,88 | 9,44 | 9,86 | 2,92% | 473.817,00 |
| 19.01.2024 | 9,79 | 9,79 | 9,57 | 9,58 | -1,44% | 385.624,00 |
| 18.01.2024 | 9,59 | 9,73 | 9,47 | 9,72 | 1,78% | 465.765,00 |
| 17.01.2024 | 9,66 | 9,77 | 9,52 | 9,55 | -2,15% | 309.723,00 |
| 16.01.2024 | 9,87 | 9,90 | 9,72 | 9,76 | -1,51% | 408.397,00 |
| 12.01.2024 | 10,26 | 10,39 | 9,91 | 9,91 | -2,27% | 378.198,00 |
| 11.01.2024 | 10,16 | 10,18 | 10,05 | 10,14 | -0,73% | 231.790,00 |
| 10.01.2024 | 10,12 | 10,22 | 10,04 | 10,22 | 0,54% | 281.205,00 |
| 09.01.2024 | 10,20 | 10,25 | 10,08 | 10,16 | -1,41% | 281.101,00 |
| 08.01.2024 | 10,01 | 10,38 | 10,01 | 10,31 | 2,44% | 459.640,00 |
| 05.01.2024 | 10,16 | 10,30 | 10,06 | 10,06 | -1,95% | 532.670,00 |
| 04.01.2024 | 10,38 | 10,41 | 10,20 | 10,26 | -1,01% | 543.957,00 |
| 03.01.2024 | 10,60 | 11,27 | 10,35 | 10,37 | -2,63% | 1.337.804,00 |
| 02.01.2024 | 10,31 | 10,77 | 10,18 | 10,65 | 2,65% | 863.915,00 |
| 29.12.2023 | 10,35 | 10,50 | 10,26 | 10,37 | 0,00% | 413.442,00 |
| 28.12.2023 | 10,30 | 10,45 | 10,26 | 10,37 | 0,58% | 329.720,00 |
| 27.12.2023 | 10,39 | 10,41 | 10,28 | 10,31 | -0,39% | 352.568,00 |
| 26.12.2023 | 10,36 | 10,42 | 10,22 | 10,35 | 0,29% | 310.291,00 |
| 22.12.2023 | 10,24 | 10,40 | 10,23 | 10,32 | 1,38% | 485.381,00 |
| 21.12.2023 | 10,10 | 10,20 | 10,04 | 10,18 | 1,50% | 443.102,00 |
| 20.12.2023 | 10,21 | 10,37 | 10,03 | 10,03 | -1,76% | 465.301,00 |