20,340$
-1,02%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.04.2026 | 20,84 | 21,02 | 20,31 | 20,33 | -1,07% | 201.255,00 |
| 07.04.2026 | 20,48 | 20,86 | 20,42 | 20,55 | 0,74% | 204.465,00 |
| 06.04.2026 | 20,45 | 20,68 | 20,15 | 20,40 | -0,24% | 184.032,00 |
| 02.04.2026 | 20,18 | 20,56 | 20,00 | 20,45 | 0,27% | 164.976,00 |
| 01.04.2026 | 20,56 | 20,81 | 20,32 | 20,40 | -1,62% | 168.035,00 |
| 31.03.2026 | 21,15 | 21,17 | 20,64 | 20,73 | -1,80% | 287.570,00 |
| 30.03.2026 | 21,21 | 21,30 | 20,98 | 21,11 | 0,05% | 208.337,00 |
| 27.03.2026 | 21,06 | 21,24 | 20,91 | 21,10 | -0,71% | 212.687,00 |
| 26.03.2026 | 21,14 | 21,53 | 20,86 | 21,25 | 0,09% | 170.041,00 |
| 25.03.2026 | 21,06 | 21,33 | 20,68 | 21,23 | 1,10% | 272.446,00 |
| 24.03.2026 | 20,97 | 21,20 | 20,75 | 21,00 | -0,54% | 350.949,00 |
| 23.03.2026 | 20,55 | 21,22 | 20,37 | 21,12 | 3,81% | 360.830,00 |
| 20.03.2026 | 20,58 | 20,76 | 20,20 | 20,34 | -0,97% | 590.463,00 |
| 19.03.2026 | 20,55 | 21,04 | 20,49 | 20,54 | -0,34% | 470.383,00 |
| 18.03.2026 | 20,72 | 20,82 | 20,41 | 20,61 | -1,53% | 348.530,00 |
| 17.03.2026 | 20,96 | 21,38 | 20,66 | 20,93 | -0,19% | 259.889,00 |
| 16.03.2026 | 21,36 | 21,79 | 20,86 | 20,97 | 3,30% | 383.614,00 |
| 13.03.2026 | 20,29 | 20,51 | 20,04 | 20,30 | -0,15% | 246.879,00 |
| 12.03.2026 | 20,40 | 20,76 | 20,27 | 20,33 | -0,88% | 254.669,00 |
| 11.03.2026 | 21,45 | 21,47 | 20,30 | 20,51 | -4,52% | 292.000,00 |
| 10.03.2026 | 22,46 | 22,93 | 21,46 | 21,48 | -4,36% | 487.221,00 |
| 09.03.2026 | 21,95 | 22,62 | 21,72 | 22,46 | 0,94% | 570.629,00 |
| 06.03.2026 | 21,66 | 22,44 | 21,21 | 22,25 | 1,64% | 609.320,00 |
| 05.03.2026 | 21,86 | 22,28 | 21,67 | 21,89 | -0,73% | 225.415,00 |
| 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 |
| 02.01.2026 | 23,09 | 23,24 | 22,72 | 22,79 | -1,21% | 185.320,00 |
| 31.12.2025 | 23,29 | 23,57 | 23,04 | 23,07 | -0,86% | 163.119,00 |
| 30.12.2025 | 23,20 | 23,45 | 23,20 | 23,27 | 0,22% | 145.605,00 |
| 29.12.2025 | 23,66 | 23,83 | 23,15 | 23,22 | -1,65% | 173.018,00 |
| 26.12.2025 | 23,81 | 23,94 | 23,60 | 23,61 | -0,92% | 180.499,00 |
| 24.12.2025 | 23,94 | 24,07 | 23,61 | 23,83 | -0,75% | 101.955,00 |
| 23.12.2025 | 23,84 | 24,08 | 23,74 | 24,01 | 0,33% | 173.934,00 |
| 22.12.2025 | 24,00 | 24,30 | 23,91 | 23,93 | -0,04% | 170.717,00 |
| 19.12.2025 | 24,12 | 24,25 | 23,87 | 23,94 | -1,44% | 463.667,00 |
| 18.12.2025 | 23,94 | 24,33 | 23,78 | 24,29 | 1,97% | 395.312,00 |
| 17.12.2025 | 23,91 | 24,43 | 23,77 | 23,82 | -0,38% | 299.735,00 |
| 16.12.2025 | 24,40 | 24,64 | 23,79 | 23,91 | -1,93% | 374.451,00 |
| 15.12.2025 | 24,32 | 24,69 | 23,99 | 24,38 | 0,87% | 305.122,00 |
| 12.12.2025 | 24,40 | 24,53 | 24,04 | 24,17 | -0,70% | 178.935,00 |
| 11.12.2025 | 24,34 | 24,49 | 24,03 | 24,34 | 0,50% | 200.181,00 |
| 10.12.2025 | 23,78 | 24,44 | 23,77 | 24,22 | 1,21% | 218.549,00 |
| 09.12.2025 | 23,90 | 24,14 | 23,84 | 23,93 | -0,50% | 174.070,00 |
| 08.12.2025 | 24,35 | 24,64 | 23,91 | 24,05 | -0,87% | 263.550,00 |
| 05.12.2025 | 24,84 | 24,94 | 23,98 | 24,26 | -1,82% | 216.212,00 |
| 04.12.2025 | 24,93 | 25,03 | 24,57 | 24,71 | -0,88% | 109.398,00 |
| 03.12.2025 | 25,07 | 25,46 | 24,73 | 24,93 | -0,56% | 182.050,00 |
| 02.12.2025 | 25,36 | 25,55 | 25,07 | 25,07 | -1,30% | 133.917,00 |
| 01.12.2025 | 24,96 | 25,44 | 24,96 | 25,40 | 0,99% | 213.311,00 |
| 28.11.2025 | 25,48 | 25,48 | 24,92 | 25,15 | -0,67% | 139.271,00 |
| 26.11.2025 | 25,59 | 25,77 | 25,23 | 25,32 | -1,21% | 274.103,00 |
| 25.11.2025 | 25,35 | 26,01 | 25,00 | 25,63 | 1,99% | 205.171,00 |
| 24.11.2025 | 25,40 | 25,51 | 24,97 | 25,13 | -1,26% | 264.740,00 |
| 21.11.2025 | 24,50 | 25,65 | 24,29 | 25,45 | 3,84% | 242.227,00 |
| 20.11.2025 | 24,91 | 24,92 | 24,40 | 24,51 | -0,45% | 190.558,00 |
| 19.11.2025 | 24,22 | 24,73 | 24,22 | 24,62 | 1,32% | 187.399,00 |
| 18.11.2025 | 24,42 | 24,91 | 24,24 | 24,30 | -0,57% | 218.305,00 |
| 17.11.2025 | 24,37 | 24,81 | 24,36 | 24,44 | -0,12% | 171.059,00 |
| 14.11.2025 | 24,44 | 24,77 | 24,08 | 24,47 | -0,41% | 171.409,00 |
| 13.11.2025 | 24,50 | 24,72 | 24,37 | 24,57 | 0,04% | 157.502,00 |
| 12.11.2025 | 25,18 | 25,30 | 24,52 | 24,56 | -2,46% | 143.759,00 |