24,240$
1,47%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 23,92 | 24,26 | 23,92 | 24,24 | 1,47% | 46.558,00 |
| 08.07.2026 | 24,49 | 24,97 | 23,80 | 23,89 | -2,05% | 747.647,00 |
| 07.07.2026 | 24,66 | 24,70 | 24,19 | 24,39 | -0,89% | 556.022,00 |
| 06.07.2026 | 25,20 | 25,75 | 24,46 | 24,61 | -2,15% | 531.885,00 |
| 02.07.2026 | 24,95 | 25,27 | 24,58 | 25,15 | 0,16% | 699.722,00 |
| 01.07.2026 | 24,56 | 25,55 | 24,46 | 25,11 | 2,24% | 547.680,00 |
| 30.06.2026 | 24,42 | 24,91 | 24,11 | 24,56 | 0,24% | 595.844,00 |
| 29.06.2026 | 24,25 | 24,54 | 23,75 | 24,50 | 0,78% | 482.135,00 |
| 26.06.2026 | 23,62 | 24,52 | 23,54 | 24,31 | 2,88% | 2.346.373,00 |
| 25.06.2026 | 23,49 | 23,93 | 23,45 | 23,63 | 0,21% | 443.450,00 |
| 24.06.2026 | 22,68 | 23,67 | 22,65 | 23,58 | 4,17% | 882.726,00 |
| 23.06.2026 | 22,57 | 22,93 | 22,31 | 22,64 | 0,42% | 598.418,00 |
| 22.06.2026 | 22,82 | 23,25 | 22,50 | 22,54 | -1,74% | 1.041.798,00 |
| 18.06.2026 | 22,67 | 22,98 | 22,44 | 22,94 | 2,55% | 1.686.563,00 |
| 17.06.2026 | 22,46 | 22,73 | 22,26 | 22,37 | -0,89% | 735.734,00 |
| 16.06.2026 | 22,56 | 22,78 | 22,21 | 22,57 | 1,21% | 503.041,00 |
| 15.06.2026 | 22,62 | 22,63 | 22,20 | 22,30 | -0,34% | 649.810,00 |
| 12.06.2026 | 21,62 | 22,38 | 21,60 | 22,38 | 3,71% | 525.162,00 |
| 11.06.2026 | 21,39 | 21,70 | 21,16 | 21,58 | 1,24% | 622.236,00 |
| 10.06.2026 | 21,33 | 21,90 | 21,29 | 21,31 | 0,00% | 761.808,00 |
| 09.06.2026 | 20,64 | 21,36 | 20,64 | 21,31 | 3,80% | 529.936,00 |
| 08.06.2026 | 20,45 | 20,72 | 20,40 | 20,53 | 0,79% | 436.954,00 |
| 05.06.2026 | 20,50 | 20,68 | 20,19 | 20,37 | -0,37% | 516.770,00 |
| 04.06.2026 | 20,58 | 20,76 | 20,31 | 20,45 | 1,24% | 716.742,00 |
| 03.06.2026 | 20,19 | 20,27 | 19,90 | 20,20 | -0,22% | 638.049,00 |
| 02.06.2026 | 20,00 | 20,28 | 19,66 | 20,24 | 1,50% | 684.495,00 |
| 01.06.2026 | 20,49 | 20,62 | 19,42 | 19,94 | -3,20% | 735.060,00 |
| 29.05.2026 | 20,77 | 21,24 | 20,54 | 20,60 | -0,63% | 926.867,00 |
| 28.05.2026 | 20,53 | 20,78 | 20,46 | 20,73 | 0,63% | 470.832,00 |
| 27.05.2026 | 20,56 | 20,97 | 20,45 | 20,60 | 1,43% | 516.716,00 |
| 26.05.2026 | 20,44 | 20,60 | 20,17 | 20,31 | -0,59% | 1.009.414,00 |
| 22.05.2026 | 20,34 | 20,65 | 20,11 | 20,43 | 1,09% | 506.388,00 |
| 21.05.2026 | 20,49 | 20,50 | 20,01 | 20,21 | -2,93% | 468.306,00 |
| 20.05.2026 | 20,79 | 21,08 | 20,58 | 20,82 | 0,14% | 587.393,00 |
| 19.05.2026 | 21,30 | 21,37 | 20,78 | 20,79 | -3,53% | 727.678,00 |
| 18.05.2026 | 21,28 | 21,91 | 21,28 | 21,55 | 1,41% | 459.841,00 |
| 15.05.2026 | 21,51 | 21,71 | 21,24 | 21,25 | -1,67% | 426.764,00 |
| 14.05.2026 | 21,61 | 22,19 | 21,44 | 21,61 | 0,51% | 372.408,00 |
| 13.05.2026 | 22,12 | 22,15 | 21,17 | 21,50 | -2,80% | 637.740,00 |
| 12.05.2026 | 22,33 | 22,52 | 21,63 | 22,12 | -1,07% | 412.965,00 |
| 11.05.2026 | 23,06 | 23,11 | 22,20 | 22,36 | -3,04% | 532.124,00 |
| 08.05.2026 | 22,40 | 23,10 | 22,24 | 23,06 | 3,36% | 451.888,00 |
| 07.05.2026 | 22,14 | 22,62 | 22,08 | 22,31 | 1,09% | 744.479,00 |
| 06.05.2026 | 21,99 | 22,49 | 21,79 | 22,07 | 1,56% | 604.824,00 |
| 05.05.2026 | 21,30 | 21,92 | 21,27 | 21,73 | 2,94% | 552.040,00 |
| 04.05.2026 | 21,22 | 21,59 | 21,01 | 21,11 | -0,89% | 654.600,00 |
| 01.05.2026 | 21,60 | 21,90 | 21,01 | 21,30 | -0,51% | 517.827,00 |
| 30.04.2026 | 21,34 | 21,54 | 20,89 | 21,41 | 0,42% | 551.394,00 |
| 29.04.2026 | 21,69 | 22,01 | 21,24 | 21,32 | -1,16% | 907.084,00 |
| 28.04.2026 | 21,87 | 21,87 | 21,42 | 21,57 | -0,60% | 736.114,00 |
| 27.04.2026 | 22,24 | 22,51 | 21,59 | 21,70 | -3,21% | 683.518,00 |
| 24.04.2026 | 21,61 | 22,79 | 21,54 | 22,42 | 3,99% | 993.706,00 |
| 23.04.2026 | 22,89 | 22,89 | 21,19 | 21,56 | -5,81% | 1.607.196,00 |
| 22.04.2026 | 24,00 | 24,39 | 21,87 | 22,89 | 18,29% | 2.594.395,00 |
| 21.04.2026 | 19,34 | 19,67 | 19,21 | 19,35 | 0,18% | 946.557,00 |
| 20.04.2026 | 19,11 | 19,47 | 19,11 | 19,32 | 0,76% | 450.554,00 |
| 17.04.2026 | 18,97 | 19,43 | 18,76 | 19,17 | 2,46% | 440.449,00 |
| 16.04.2026 | 19,26 | 19,49 | 18,60 | 18,71 | -2,86% | 435.695,00 |
| 15.04.2026 | 18,94 | 19,28 | 18,93 | 19,26 | 1,21% | 412.798,00 |
| 14.04.2026 | 19,19 | 19,61 | 18,93 | 19,03 | -0,83% | 754.535,00 |
| 13.04.2026 | 19,34 | 19,45 | 18,89 | 19,19 | -1,54% | 675.433,00 |
| 10.04.2026 | 19,23 | 19,62 | 19,17 | 19,49 | 0,83% | 526.984,00 |
| 09.04.2026 | 19,07 | 19,38 | 18,94 | 19,33 | 0,62% | 531.274,00 |
| 08.04.2026 | 19,44 | 19,76 | 19,10 | 19,21 | 2,07% | 1.285.304,00 |
| 07.04.2026 | 18,73 | 19,08 | 18,69 | 18,82 | 0,16% | 554.911,00 |
| 06.04.2026 | 18,37 | 18,82 | 18,37 | 18,79 | 2,40% | 741.671,00 |
| 02.04.2026 | 17,51 | 18,37 | 17,25 | 18,35 | 2,80% | 671.627,00 |
| 01.04.2026 | 18,56 | 18,69 | 17,85 | 17,85 | -3,75% | 557.989,00 |
| 31.03.2026 | 18,85 | 19,14 | 18,08 | 18,55 | -0,83% | 475.207,00 |
| 30.03.2026 | 18,63 | 18,85 | 18,49 | 18,70 | 1,14% | 549.050,00 |
| 27.03.2026 | 19,11 | 19,14 | 18,44 | 18,49 | -3,24% | 430.228,00 |
| 26.03.2026 | 19,47 | 19,71 | 19,00 | 19,11 | -2,95% | 421.659,00 |
| 25.03.2026 | 19,57 | 19,91 | 19,27 | 19,69 | 1,60% | 430.009,00 |
| 24.03.2026 | 19,30 | 19,57 | 19,13 | 19,38 | -0,82% | 551.330,00 |
| 23.03.2026 | 19,53 | 19,83 | 19,30 | 19,54 | 3,00% | 627.191,00 |
| 20.03.2026 | 19,27 | 19,63 | 18,75 | 18,97 | -0,99% | 2.058.515,00 |
| 19.03.2026 | 19,27 | 19,90 | 18,91 | 19,16 | -1,49% | 1.028.912,00 |
| 18.03.2026 | 19,73 | 19,84 | 19,39 | 19,45 | -2,21% | 846.665,00 |
| 17.03.2026 | 20,16 | 20,67 | 19,86 | 19,89 | -1,24% | 758.577,00 |
| 16.03.2026 | 19,72 | 20,29 | 19,72 | 20,14 | 3,07% | 699.955,00 |
| 13.03.2026 | 19,53 | 20,00 | 18,89 | 19,54 | 0,62% | 945.199,00 |
| 12.03.2026 | 19,76 | 20,06 | 19,39 | 19,42 | -3,09% | 439.950,00 |
| 11.03.2026 | 20,00 | 20,25 | 19,68 | 20,04 | -0,50% | 366.590,00 |
| 10.03.2026 | 20,54 | 20,66 | 20,08 | 20,14 | -2,42% | 563.248,00 |
| 09.03.2026 | 20,42 | 20,69 | 19,84 | 20,64 | -0,05% | 524.914,00 |
| 06.03.2026 | 20,57 | 20,76 | 20,28 | 20,65 | -1,57% | 475.716,00 |
| 05.03.2026 | 21,00 | 21,26 | 20,79 | 20,98 | -1,55% | 361.061,00 |
| 04.03.2026 | 21,45 | 21,78 | 21,11 | 21,31 | 0,05% | 554.266,00 |
| 03.03.2026 | 21,31 | 21,65 | 20,85 | 21,30 | -4,14% | 751.053,00 |
| 02.03.2026 | 21,49 | 22,39 | 21,48 | 22,22 | 2,07% | 583.015,00 |
| 27.02.2026 | 21,56 | 21,78 | 21,39 | 21,77 | 0,05% | 710.479,00 |
| 26.02.2026 | 21,58 | 21,84 | 21,38 | 21,76 | 0,83% | 651.199,00 |
| 25.02.2026 | 21,58 | 21,73 | 21,16 | 21,58 | 0,84% | 636.512,00 |
| 24.02.2026 | 20,98 | 21,44 | 20,87 | 21,40 | 2,84% | 944.361,00 |
| 23.02.2026 | 20,45 | 20,82 | 20,16 | 20,81 | 0,82% | 1.142.019,00 |
| 20.02.2026 | 20,40 | 21,03 | 20,31 | 20,64 | 2,08% | 1.102.459,00 |
| 19.02.2026 | 20,17 | 20,49 | 20,06 | 20,22 | -0,34% | 596.158,00 |
| 18.02.2026 | 20,84 | 21,43 | 19,87 | 20,29 | -3,06% | 1.118.389,00 |
| 17.02.2026 | 21,43 | 21,60 | 20,45 | 20,93 | -3,06% | 1.296.740,00 |
| 13.02.2026 | 21,33 | 21,61 | 20,92 | 21,59 | 1,17% | 695.466,00 |