19,145$
0,13%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 19,20 | 19,21 | 18,91 | 19,15 | 0,13% | 20.131,00 |
| 08.01.2026 | 19,06 | 19,42 | 18,82 | 19,12 | -0,42% | 605.175,00 |
| 07.01.2026 | 18,87 | 19,46 | 18,69 | 19,20 | 1,75% | 666.990,00 |
| 06.01.2026 | 17,95 | 18,89 | 17,85 | 18,87 | 4,46% | 1.003.406,00 |
| 05.01.2026 | 17,27 | 18,30 | 17,26 | 18,07 | 4,12% | 781.984,00 |
| 02.01.2026 | 19,14 | 19,35 | 16,78 | 17,35 | -9,26% | 2.400.303,00 |
| 31.12.2025 | 19,80 | 19,88 | 19,11 | 19,12 | -3,39% | 568.918,00 |
| 30.12.2025 | 19,87 | 19,87 | 19,63 | 19,79 | -0,40% | 406.128,00 |
| 29.12.2025 | 19,57 | 19,88 | 19,29 | 19,87 | 1,22% | 562.386,00 |
| 26.12.2025 | 19,64 | 19,65 | 19,45 | 19,63 | -0,05% | 386.849,00 |
| 24.12.2025 | 19,61 | 19,98 | 19,55 | 19,64 | 0,31% | 350.873,00 |
| 23.12.2025 | 19,65 | 19,87 | 19,26 | 19,58 | -0,51% | 623.619,00 |
| 22.12.2025 | 19,51 | 20,26 | 19,51 | 19,68 | 0,72% | 1.461.605,00 |
| 19.12.2025 | 19,06 | 19,58 | 19,01 | 19,54 | 1,90% | 3.796.758,00 |
| 18.12.2025 | 19,35 | 19,49 | 19,08 | 19,18 | 0,13% | 633.745,00 |
| 17.12.2025 | 19,07 | 19,36 | 18,95 | 19,15 | 0,37% | 663.321,00 |
| 16.12.2025 | 19,43 | 19,69 | 18,85 | 19,08 | -1,45% | 867.135,00 |
| 15.12.2025 | 19,38 | 19,59 | 19,01 | 19,36 | -0,05% | 800.629,00 |
| 12.12.2025 | 19,46 | 19,57 | 19,10 | 19,37 | -0,21% | 981.022,00 |
| 11.12.2025 | 18,73 | 19,47 | 18,70 | 19,41 | 3,74% | 941.415,00 |
| 10.12.2025 | 18,37 | 18,75 | 18,31 | 18,71 | 1,63% | 661.715,00 |
| 09.12.2025 | 18,09 | 18,48 | 18,03 | 18,41 | 1,88% | 589.706,00 |
| 08.12.2025 | 18,88 | 18,88 | 17,96 | 18,07 | -4,29% | 737.193,00 |
| 05.12.2025 | 18,83 | 19,00 | 18,55 | 18,88 | 0,48% | 619.297,00 |
| 04.12.2025 | 18,77 | 18,91 | 18,69 | 18,79 | -0,05% | 513.884,00 |
| 03.12.2025 | 18,81 | 19,02 | 18,71 | 18,80 | -0,21% | 426.958,00 |
| 02.12.2025 | 18,88 | 19,05 | 18,65 | 18,84 | 0,03% | 459.697,00 |
| 01.12.2025 | 18,56 | 19,07 | 18,45 | 18,84 | 0,29% | 484.459,00 |
| 28.11.2025 | 18,84 | 18,90 | 18,64 | 18,78 | -0,90% | 236.240,00 |
| 26.11.2025 | 18,91 | 19,22 | 18,87 | 18,95 | 0,48% | 934.718,00 |
| 25.11.2025 | 18,66 | 19,15 | 18,62 | 18,86 | 1,43% | 647.994,00 |
| 24.11.2025 | 17,97 | 18,70 | 17,62 | 18,60 | 3,48% | 1.002.703,00 |
| 21.11.2025 | 17,32 | 18,24 | 17,26 | 17,97 | 3,75% | 662.794,00 |
| 20.11.2025 | 17,46 | 17,60 | 17,27 | 17,32 | 0,41% | 534.706,00 |
| 19.11.2025 | 17,24 | 17,48 | 17,03 | 17,25 | 0,35% | 422.490,00 |
| 18.11.2025 | 17,01 | 17,22 | 16,91 | 17,19 | 1,00% | 350.111,00 |
| 17.11.2025 | 17,34 | 17,44 | 16,97 | 17,02 | -1,90% | 393.296,00 |
| 14.11.2025 | 17,23 | 17,48 | 17,16 | 17,35 | 0,06% | 342.477,00 |
| 13.11.2025 | 17,35 | 17,60 | 17,19 | 17,34 | -2,01% | 366.511,00 |
| 12.11.2025 | 17,74 | 18,14 | 17,59 | 17,70 | -0,25% | 438.934,00 |
| 11.11.2025 | 17,60 | 17,83 | 17,37 | 17,74 | 0,80% | 315.890,00 |
| 10.11.2025 | 17,38 | 17,67 | 17,22 | 17,60 | 1,97% | 557.210,00 |
| 07.11.2025 | 17,51 | 17,71 | 17,14 | 17,26 | -1,26% | 590.255,00 |
| 06.11.2025 | 17,91 | 17,91 | 17,44 | 17,48 | -2,73% | 649.766,00 |
| 05.11.2025 | 18,09 | 18,34 | 17,84 | 17,97 | -0,39% | 849.423,00 |
| 04.11.2025 | 17,84 | 18,20 | 17,66 | 18,04 | 0,95% | 627.044,00 |
| 03.11.2025 | 17,87 | 17,93 | 17,56 | 17,87 | 0,00% | 789.540,00 |
| 31.10.2025 | 18,22 | 18,46 | 17,73 | 17,87 | -2,40% | 804.929,00 |
| 30.10.2025 | 18,74 | 18,75 | 18,00 | 18,31 | -2,66% | 1.096.704,00 |
| 29.10.2025 | 19,23 | 19,46 | 18,54 | 18,81 | -2,18% | 957.264,00 |
| 28.10.2025 | 18,93 | 19,25 | 18,75 | 19,23 | 1,53% | 1.239.525,00 |
| 27.10.2025 | 18,54 | 19,12 | 18,41 | 18,94 | 2,43% | 960.188,00 |
| 24.10.2025 | 18,61 | 18,94 | 18,33 | 18,49 | -0,64% | 738.373,00 |
| 23.10.2025 | 18,86 | 19,77 | 18,43 | 18,61 | -1,27% | 1.394.174,00 |
| 22.10.2025 | 18,46 | 20,00 | 18,14 | 18,85 | 13,76% | 1.874.973,00 |
| 21.10.2025 | 16,43 | 16,65 | 16,40 | 16,57 | 0,73% | 497.639,00 |
| 20.10.2025 | 16,47 | 16,59 | 16,27 | 16,45 | 0,61% | 370.688,00 |
| 17.10.2025 | 16,32 | 16,47 | 16,09 | 16,35 | -0,43% | 720.646,00 |
| 16.10.2025 | 16,47 | 16,65 | 16,17 | 16,42 | -0,30% | 660.406,00 |
| 15.10.2025 | 16,47 | 16,55 | 16,19 | 16,47 | 2,04% | 447.683,00 |
| 14.10.2025 | 15,52 | 16,15 | 15,50 | 16,14 | 3,20% | 365.543,00 |
| 13.10.2025 | 15,37 | 15,68 | 15,36 | 15,64 | 3,03% | 480.698,00 |
| 10.10.2025 | 15,76 | 15,95 | 15,13 | 15,18 | -3,68% | 541.723,00 |
| 09.10.2025 | 15,99 | 16,05 | 15,71 | 15,76 | -1,50% | 349.285,00 |
| 08.10.2025 | 16,05 | 16,13 | 15,94 | 16,00 | 0,50% | 402.897,00 |
| 07.10.2025 | 16,25 | 16,34 | 15,82 | 15,92 | -1,73% | 452.956,00 |
| 06.10.2025 | 16,30 | 16,50 | 16,14 | 16,20 | -0,67% | 505.538,00 |
| 03.10.2025 | 16,64 | 16,69 | 16,26 | 16,31 | -1,39% | 70.159,00 |
| 02.10.2025 | 16,16 | 16,63 | 16,16 | 16,54 | 1,78% | 781.246,00 |
| 01.10.2025 | 16,67 | 16,91 | 16,23 | 16,25 | -3,50% | 843.390,00 |
| 30.09.2025 | 16,46 | 16,87 | 16,46 | 16,84 | 2,12% | 1.392.963,00 |
| 29.09.2025 | 16,36 | 16,51 | 16,15 | 16,49 | 0,79% | 1.018.186,00 |
| 26.09.2025 | 16,35 | 16,79 | 16,04 | 16,36 | 0,00% | 857.728,00 |
| 25.09.2025 | 16,43 | 16,53 | 16,19 | 16,36 | -1,33% | 889.475,00 |
| 24.09.2025 | 16,08 | 16,60 | 15,92 | 16,58 | 3,43% | 877.133,00 |
| 23.09.2025 | 16,12 | 16,24 | 15,80 | 16,03 | -0,68% | 659.506,00 |
| 22.09.2025 | 15,82 | 16,21 | 15,70 | 16,14 | 1,96% | 749.121,00 |
| 19.09.2025 | 15,98 | 16,08 | 15,72 | 15,83 | -1,00% | 1.311.441,00 |
| 18.09.2025 | 15,62 | 16,07 | 15,60 | 15,99 | 2,76% | 468.353,00 |
| 17.09.2025 | 15,69 | 15,93 | 15,52 | 15,56 | -0,38% | 488.289,00 |
| 16.09.2025 | 15,97 | 15,97 | 15,51 | 15,62 | -2,19% | 558.513,00 |
| 15.09.2025 | 16,02 | 16,08 | 15,41 | 15,97 | -0,31% | 713.705,00 |
| 12.09.2025 | 16,40 | 16,45 | 16,00 | 16,02 | -3,14% | 646.166,00 |
| 11.09.2025 | 15,82 | 16,59 | 15,82 | 16,54 | 4,58% | 759.861,00 |
| 10.09.2025 | 16,06 | 16,18 | 15,80 | 15,82 | -1,83% | 781.339,00 |
| 09.09.2025 | 15,85 | 16,12 | 15,72 | 16,11 | 1,26% | 673.146,00 |
| 08.09.2025 | 15,88 | 16,18 | 15,82 | 15,91 | 0,51% | 732.702,00 |
| 05.09.2025 | 15,83 | 15,95 | 15,68 | 15,83 | 0,51% | 646.461,00 |
| 04.09.2025 | 15,78 | 15,79 | 15,45 | 15,75 | -0,19% | 655.737,00 |
| 03.09.2025 | 15,75 | 15,89 | 15,68 | 15,78 | -0,38% | 667.616,00 |
| 02.09.2025 | 15,40 | 15,93 | 15,36 | 15,84 | 1,47% | 619.593,00 |
| 29.08.2025 | 15,70 | 15,84 | 15,54 | 15,61 | -0,38% | 455.376,00 |
| 28.08.2025 | 15,59 | 15,69 | 15,40 | 15,67 | 0,58% | 500.207,00 |
| 27.08.2025 | 15,39 | 15,61 | 15,28 | 15,58 | 0,71% | 451.986,00 |
| 26.08.2025 | 15,48 | 15,78 | 15,33 | 15,47 | -0,13% | 679.156,00 |
| 25.08.2025 | 15,74 | 15,89 | 15,43 | 15,49 | -1,81% | 555.368,00 |
| 22.08.2025 | 15,35 | 15,80 | 15,33 | 15,78 | 3,68% | 645.574,00 |
| 21.08.2025 | 15,14 | 15,43 | 15,14 | 15,22 | -0,10% | 465.617,00 |
| 20.08.2025 | 15,39 | 15,57 | 15,11 | 15,23 | -1,04% | 571.501,00 |
| 19.08.2025 | 15,31 | 15,80 | 15,31 | 15,39 | 0,52% | 709.034,00 |