22,090$
-1,56%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 22,60 | 22,60 | 21,87 | 22,08 | -1,60% | 28.065,00 |
| 09.03.2026 | 21,95 | 22,62 | 21,72 | 22,44 | 0,72% | 9,00 |
| 06.03.2026 | 21,66 | 22,44 | 21,21 | 22,28 | 1,87% | 9,00 |
| 05.03.2026 | 21,86 | 22,28 | 21,67 | 21,87 | -0,82% | 225.414,00 |
| 04.03.2026 | 21,83 | 22,17 | 21,56 | 22,05 | 1,61% | 410.324,00 |
| 03.03.2026 | 21,15 | 21,79 | 20,98 | 21,70 | 1,54% | 289.430,00 |
| 02.03.2026 | 21,11 | 21,52 | 21,11 | 21,37 | 0,66% | 280.800,00 |
| 27.02.2026 | 21,30 | 21,46 | 21,11 | 21,23 | -0,47% | 290.195,00 |
| 26.02.2026 | 21,73 | 21,83 | 21,25 | 21,33 | -1,57% | 395.872,00 |
| 25.02.2026 | 21,89 | 21,94 | 21,14 | 21,67 | -1,90% | 313.100,00 |
| 24.02.2026 | 21,51 | 23,43 | 21,27 | 22,09 | 4,00% | 603.780,00 |
| 23.02.2026 | 20,33 | 21,30 | 20,18 | 21,24 | 4,37% | 702.896,00 |
| 20.02.2026 | 20,22 | 20,47 | 19,99 | 20,35 | 0,74% | 488.820,00 |
| 19.02.2026 | 20,00 | 20,32 | 19,90 | 20,20 | 1,00% | 330.088,00 |
| 18.02.2026 | 20,17 | 20,28 | 19,78 | 20,00 | -1,38% | 505.407,00 |
| 17.02.2026 | 20,35 | 20,46 | 20,01 | 20,28 | -0,15% | 261.649,00 |
| 13.02.2026 | 20,04 | 20,54 | 19,93 | 20,31 | 2,16% | 324.096,00 |
| 12.02.2026 | 20,16 | 20,16 | 19,50 | 19,88 | -1,39% | 370.478,00 |
| 11.02.2026 | 20,02 | 20,21 | 19,57 | 20,16 | 0,85% | 469.152,00 |
| 10.02.2026 | 19,97 | 20,14 | 19,88 | 19,99 | 0,00% | 356.349,00 |
| 09.02.2026 | 20,11 | 20,33 | 19,53 | 19,99 | -0,50% | 409.079,00 |
| 06.02.2026 | 20,49 | 20,91 | 19,96 | 20,09 | -1,03% | 487.411,00 |
| 05.02.2026 | 20,37 | 20,92 | 20,15 | 20,30 | -0,49% | 602.310,00 |
| 04.02.2026 | 20,89 | 20,97 | 20,40 | 20,40 | -2,39% | 451.362,00 |
| 03.02.2026 | 21,89 | 21,98 | 20,39 | 20,90 | -4,70% | 527.513,00 |
| 02.02.2026 | 22,29 | 22,56 | 21,80 | 21,93 | -1,62% | 302.425,00 |
| 30.01.2026 | 21,86 | 22,42 | 21,81 | 22,29 | 1,50% | 399.205,00 |
| 29.01.2026 | 21,71 | 21,99 | 21,43 | 21,96 | 1,01% | 350.586,00 |
| 28.01.2026 | 21,70 | 21,82 | 21,55 | 21,74 | 0,23% | 272.147,00 |
| 27.01.2026 | 21,75 | 21,80 | 21,33 | 21,69 | -0,55% | 237.189,00 |
| 26.01.2026 | 21,54 | 21,84 | 21,34 | 21,81 | 1,96% | 348.828,00 |
| 23.01.2026 | 21,39 | 21,45 | 21,16 | 21,39 | -0,37% | 167.779,00 |
| 22.01.2026 | 21,27 | 21,61 | 21,15 | 21,47 | 1,08% | 188.244,00 |
| 21.01.2026 | 21,38 | 21,64 | 21,00 | 21,24 | -0,33% | 211.510,00 |
| 20.01.2026 | 21,60 | 21,73 | 21,06 | 21,31 | -2,29% | 349.498,00 |
| 16.01.2026 | 22,00 | 22,06 | 21,69 | 21,81 | -1,04% | 238.862,00 |
| 15.01.2026 | 21,93 | 22,19 | 21,93 | 22,04 | 0,50% | 165.325,00 |
| 14.01.2026 | 21,93 | 22,06 | 21,60 | 21,93 | -0,45% | 334.740,00 |
| 13.01.2026 | 22,52 | 22,52 | 21,90 | 22,03 | -2,22% | 173.669,00 |
| 12.01.2026 | 22,04 | 22,66 | 21,99 | 22,53 | 1,95% | 196.189,00 |
| 09.01.2026 | 22,30 | 22,58 | 21,99 | 22,10 | -0,90% | 223.147,00 |
| 08.01.2026 | 22,61 | 22,88 | 22,26 | 22,30 | -1,98% | 186.602,00 |
| 07.01.2026 | 23,19 | 23,26 | 22,52 | 22,75 | -1,73% | 195.859,00 |
| 06.01.2026 | 22,98 | 23,41 | 22,85 | 23,15 | 0,52% | 336.561,00 |
| 05.01.2026 | 22,74 | 23,28 | 22,71 | 23,03 | 1,05% | 907.771,00 |