23,930$
0,08%
Echtzeit-Aktienkurs NextGen Healthcare Inc.
Bid:
Ask:
Aktienkurse zur NextGen Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2023 | 23,92 | 23,95 | 23,92 | 23,94 | 0,13% | 3.498.562,00 |
| 07.11.2023 | 23,92 | 23,94 | 23,91 | 23,91 | -0,04% | 960.263,00 |
| 06.11.2023 | 23,95 | 23,95 | 23,92 | 23,92 | -0,04% | 322.053,00 |
| 03.11.2023 | 23,92 | 23,98 | 23,92 | 23,93 | 0,04% | 1.272.373,00 |
| 02.11.2023 | 23,92 | 23,93 | 23,91 | 23,92 | 0,04% | 354.856,00 |
| 01.11.2023 | 23,91 | 23,92 | 23,88 | 23,91 | -0,04% | 410.809,00 |
| 31.10.2023 | 23,90 | 23,92 | 23,90 | 23,92 | 0,13% | 195.377,00 |
| 30.10.2023 | 23,88 | 23,91 | 23,88 | 23,89 | 0,13% | 231.312,00 |
| 27.10.2023 | 23,88 | 23,90 | 23,86 | 23,86 | -0,04% | 946.616,00 |
| 26.10.2023 | 23,86 | 23,88 | 23,86 | 23,87 | 0,00% | 745.784,00 |
| 25.10.2023 | 23,85 | 23,88 | 23,85 | 23,87 | 0,04% | 908.433,00 |
| 24.10.2023 | 23,87 | 23,88 | 23,85 | 23,86 | 0,00% | 581.328,00 |
| 23.10.2023 | 23,84 | 23,89 | 23,84 | 23,86 | 0,13% | 310.155,00 |
| 20.10.2023 | 23,83 | 23,86 | 23,82 | 23,83 | -0,04% | 670.419,00 |
| 19.10.2023 | 23,83 | 23,86 | 23,82 | 23,84 | 0,08% | 1.594.159,00 |
| 18.10.2023 | 23,83 | 23,84 | 23,81 | 23,82 | -0,04% | 626.753,00 |
| 17.10.2023 | 23,80 | 23,86 | 23,80 | 23,83 | 0,04% | 1.210.052,00 |
| 16.10.2023 | 23,85 | 23,89 | 23,81 | 23,82 | 0,00% | 670.013,00 |
| 13.10.2023 | 23,81 | 23,84 | 23,80 | 23,82 | -0,04% | 641.638,00 |
| 12.10.2023 | 23,81 | 23,85 | 23,80 | 23,83 | 0,08% | 1.583.066,00 |
| 11.10.2023 | 23,80 | 23,82 | 23,80 | 23,81 | 0,04% | 326.157,00 |
| 10.10.2023 | 23,80 | 23,82 | 23,79 | 23,80 | -0,08% | 668.775,00 |
| 09.10.2023 | 23,76 | 23,82 | 23,76 | 23,82 | 0,29% | 334.645,00 |
| 06.10.2023 | 23,78 | 23,79 | 23,75 | 23,75 | -0,13% | 789.220,00 |
| 05.10.2023 | 23,75 | 23,79 | 23,73 | 23,78 | 0,04% | 348.644,00 |
| 04.10.2023 | 23,75 | 23,80 | 23,73 | 23,77 | 0,08% | 1.497.560,00 |
| 03.10.2023 | 23,72 | 23,77 | 23,70 | 23,75 | 0,08% | 484.894,00 |
| 02.10.2023 | 23,73 | 23,75 | 23,72 | 23,73 | 0,00% | 806.563,00 |
| 29.09.2023 | 23,75 | 23,78 | 23,71 | 23,73 | 0,00% | 636.759,00 |
| 28.09.2023 | 23,77 | 23,85 | 23,73 | 23,73 | -0,08% | 762.248,00 |
| 27.09.2023 | 23,67 | 23,75 | 23,67 | 23,75 | 0,47% | 857.601,00 |
| 26.09.2023 | 23,64 | 23,68 | 23,62 | 23,64 | 0,00% | 1.111.409,00 |
| 25.09.2023 | 23,65 | 23,68 | 23,62 | 23,64 | -0,04% | 541.070,00 |
| 22.09.2023 | 23,65 | 23,70 | 23,62 | 23,65 | 0,04% | 843.236,00 |
| 21.09.2023 | 23,65 | 23,70 | 23,63 | 23,64 | -0,13% | 695.547,00 |
| 20.09.2023 | 23,62 | 23,73 | 23,62 | 23,67 | 0,04% | 1.217.507,00 |
| 19.09.2023 | 23,61 | 23,69 | 23,60 | 23,66 | 0,13% | 1.167.680,00 |
| 18.09.2023 | 23,60 | 23,65 | 23,58 | 23,63 | 0,21% | 1.145.631,00 |
| 15.09.2023 | 23,60 | 23,64 | 23,57 | 23,58 | -0,08% | 2.808.360,00 |
| 14.09.2023 | 23,62 | 23,67 | 23,58 | 23,60 | 0,00% | 3.528.102,00 |
| 13.09.2023 | 23,62 | 23,65 | 23,59 | 23,60 | -0,08% | 2.455.117,00 |
| 12.09.2023 | 23,62 | 23,64 | 23,58 | 23,62 | 0,08% | 1.470.257,00 |
| 11.09.2023 | 23,64 | 23,69 | 23,58 | 23,60 | -0,34% | 2.090.138,00 |
| 08.09.2023 | 23,59 | 23,69 | 23,59 | 23,68 | 0,30% | 1.945.972,00 |
| 07.09.2023 | 23,55 | 23,61 | 23,55 | 23,61 | 0,21% | 3.832.255,00 |
| 06.09.2023 | 23,54 | 23,60 | 23,50 | 23,56 | 14,65% | 20.026.143,00 |
| 05.09.2023 | 20,71 | 20,88 | 20,13 | 20,55 | 6,31% | 2.049.131,00 |
| 01.09.2023 | 18,24 | 19,50 | 18,24 | 19,33 | 6,15% | 985.141,00 |
| 31.08.2023 | 18,39 | 18,53 | 18,16 | 18,21 | -0,92% | 508.580,00 |
| 30.08.2023 | 18,02 | 18,39 | 17,97 | 18,38 | 1,83% | 460.798,00 |
| 29.08.2023 | 18,26 | 18,41 | 17,96 | 18,05 | -1,42% | 622.175,00 |
| 28.08.2023 | 18,24 | 18,43 | 18,13 | 18,31 | 2,01% | 515.626,00 |
| 25.08.2023 | 17,95 | 18,13 | 17,69 | 17,95 | 0,50% | 577.293,00 |
| 24.08.2023 | 17,22 | 18,08 | 17,20 | 17,86 | 3,60% | 1.472.508,00 |
| 23.08.2023 | 16,44 | 18,01 | 16,41 | 17,24 | 5,38% | 2.832.045,00 |
| 22.08.2023 | 16,12 | 16,37 | 16,12 | 16,36 | 1,24% | 240.057,00 |
| 21.08.2023 | 16,20 | 16,27 | 16,03 | 16,16 | -0,19% | 239.355,00 |
| 18.08.2023 | 16,14 | 16,38 | 16,14 | 16,19 | -0,06% | 256.879,00 |
| 17.08.2023 | 16,37 | 16,52 | 16,18 | 16,20 | -0,98% | 533.700,00 |
| 16.08.2023 | 16,68 | 16,84 | 16,33 | 16,36 | -2,33% | 198.158,00 |
| 15.08.2023 | 16,72 | 16,79 | 16,62 | 16,75 | -0,48% | 156.124,00 |
| 14.08.2023 | 16,90 | 16,90 | 16,60 | 16,83 | -0,41% | 196.425,00 |
| 11.08.2023 | 16,61 | 16,91 | 16,61 | 16,90 | 1,93% | 207.686,00 |
| 10.08.2023 | 16,73 | 16,77 | 16,46 | 16,58 | -0,90% | 227.386,00 |
| 09.08.2023 | 16,96 | 17,06 | 16,62 | 16,73 | -1,53% | 236.594,00 |
| 08.08.2023 | 16,80 | 17,07 | 16,76 | 16,99 | 0,53% | 336.246,00 |
| 07.08.2023 | 16,63 | 16,95 | 16,60 | 16,90 | 1,56% | 207.186,00 |
| 04.08.2023 | 16,52 | 16,77 | 16,41 | 16,64 | 0,54% | 323.732,00 |
| 03.08.2023 | 16,53 | 16,63 | 16,31 | 16,55 | 0,73% | 284.981,00 |
| 02.08.2023 | 16,53 | 16,69 | 16,33 | 16,43 | -1,26% | 251.914,00 |
| 01.08.2023 | 16,66 | 16,68 | 16,50 | 16,64 | 0,06% | 308.929,00 |
| 31.07.2023 | 16,16 | 16,67 | 16,16 | 16,63 | 2,91% | 325.598,00 |
| 28.07.2023 | 16,20 | 16,34 | 16,15 | 16,16 | 0,06% | 157.533,00 |
| 27.07.2023 | 16,25 | 16,43 | 16,00 | 16,15 | -0,25% | 294.700,00 |
| 26.07.2023 | 16,18 | 16,66 | 16,08 | 16,19 | 0,19% | 626.152,00 |
| 25.07.2023 | 17,13 | 17,20 | 15,52 | 16,16 | -2,24% | 847.664,00 |
| 24.07.2023 | 16,58 | 16,67 | 16,41 | 16,53 | -0,48% | 299.307,00 |
| 21.07.2023 | 16,78 | 16,86 | 16,51 | 16,61 | -0,36% | 451.457,00 |
| 20.07.2023 | 16,75 | 16,99 | 16,60 | 16,67 | 0,12% | 470.669,00 |
| 19.07.2023 | 17,08 | 17,12 | 16,63 | 16,65 | -2,29% | 393.133,00 |
| 18.07.2023 | 17,10 | 17,32 | 16,95 | 17,04 | -0,53% | 241.810,00 |
| 17.07.2023 | 17,05 | 17,22 | 17,04 | 17,13 | 0,23% | 211.575,00 |
| 14.07.2023 | 16,78 | 17,10 | 16,73 | 17,09 | 2,09% | 297.326,00 |
| 13.07.2023 | 16,90 | 17,25 | 16,72 | 16,74 | -0,71% | 350.977,00 |
| 12.07.2023 | 16,49 | 16,95 | 16,45 | 16,86 | 2,99% | 441.132,00 |
| 11.07.2023 | 16,03 | 16,39 | 15,98 | 16,37 | 2,18% | 343.462,00 |
| 10.07.2023 | 15,91 | 16,25 | 15,91 | 16,02 | 0,95% | 183.054,00 |
| 07.07.2023 | 15,92 | 16,03 | 15,84 | 15,87 | 0,00% | 220.852,00 |
| 06.07.2023 | 15,80 | 15,97 | 15,78 | 15,87 | -0,19% | 181.597,00 |
| 05.07.2023 | 16,24 | 16,37 | 15,88 | 15,90 | -2,09% | 205.701,00 |
| 03.07.2023 | 16,17 | 16,39 | 16,17 | 16,24 | 0,12% | 91.153,00 |
| 30.06.2023 | 16,20 | 16,33 | 16,04 | 16,22 | 0,50% | 290.903,00 |
| 29.06.2023 | 15,99 | 16,28 | 15,95 | 16,14 | 1,19% | 442.562,00 |
| 28.06.2023 | 15,92 | 15,99 | 15,79 | 15,95 | 0,31% | 186.809,00 |
| 27.06.2023 | 15,87 | 16,01 | 15,83 | 15,90 | 0,06% | 174.690,00 |
| 26.06.2023 | 15,81 | 15,99 | 15,72 | 15,89 | 0,44% | 246.381,00 |
| 23.06.2023 | 15,82 | 15,99 | 15,78 | 15,82 | -0,88% | 664.864,00 |
| 22.06.2023 | 15,96 | 16,45 | 15,80 | 15,96 | 0,00% | 209.045,00 |
| 21.06.2023 | 15,98 | 16,14 | 15,91 | 15,96 | -0,62% | 261.641,00 |
| 20.06.2023 | 16,18 | 16,21 | 15,87 | 16,06 | -1,47% | 373.942,00 |