16,500€
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 16,35 | 16,60 | 16,25 | 16,50 | 0,61% | - |
| 04.02.2026 | 16,30 | 16,50 | 16,10 | 16,40 | 2,50% | - |
| 03.02.2026 | 16,30 | 16,40 | 16,00 | 16,00 | -1,84% | - |
| 02.02.2026 | 15,75 | 16,40 | 15,75 | 16,30 | 4,49% | - |
| 30.01.2026 | 15,50 | 15,70 | 15,45 | 15,60 | 0,00% | - |
| 29.01.2026 | 15,50 | 15,90 | 15,45 | 15,60 | 0,00% | - |
| 28.01.2026 | 15,55 | 15,75 | 15,50 | 15,60 | -1,27% | - |
| 27.01.2026 | 16,10 | 16,20 | 15,65 | 15,80 | -0,63% | - |
| 26.01.2026 | 16,00 | 16,10 | 15,85 | 15,90 | -0,62% | - |
| 23.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 22.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 21.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 20.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 19.01.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,90% | - |
| 16.01.2026 | 16,70 | 16,75 | 16,60 | 16,65 | 0,91% | - |
| 15.01.2026 | 16,15 | 16,70 | 16,10 | 16,50 | 1,23% | - |
| 14.01.2026 | 16,50 | 16,60 | 16,30 | 16,30 | -2,40% | - |
| 13.01.2026 | 16,60 | 16,85 | 16,55 | 16,70 | 0,60% | - |
| 12.01.2026 | 16,45 | 16,65 | 16,35 | 16,60 | 2,47% | - |
| 09.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 0,00% | - |
| 08.01.2026 | 16,20 | 16,20 | 16,20 | 16,20 | 1,89% | - |
| 07.01.2026 | 15,90 | 15,90 | 15,90 | 15,90 | 4,61% | - |
| 06.01.2026 | 15,20 | 15,20 | 15,20 | 15,20 | 4,11% | - |
| 05.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -9,32% | - |
| 02.01.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -3,01% | - |
| 30.12.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 29.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 23.12.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 22.12.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 19.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 18.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 17.12.2025 | 16,10 | 16,10 | 15,90 | 15,90 | -1,24% | 300,00 |
| 16.12.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,23% | - |
| 15.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 12.12.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 4,49% | - |
| 11.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 10.12.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,96% | - |
| 09.12.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -4,38% | - |
| 08.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | - |
| 05.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | - |
| 04.12.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 03.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 0,00% | - |
| 02.12.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 01.12.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,86% | - |
| 28.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 27.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 26.11.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 25.11.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 3,25% | - |
| 24.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 4,05% | - |
| 21.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 20.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 2,05% | - |
| 19.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 18.11.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 17.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 1,37% | - |
| 14.11.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 13.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 12.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 11.11.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 10.11.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 07.11.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -3,25% | - |
| 06.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 05.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 04.11.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 03.11.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 31.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 30.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 29.10.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 28.10.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 27.10.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -0,32% | - |
| 24.10.2025 | 15,85 | 16,25 | 15,75 | 15,85 | -1,55% | - |
| 23.10.2025 | 16,20 | 17,00 | 15,80 | 16,10 | 0,94% | - |
| 22.10.2025 | 14,15 | 17,15 | 14,15 | 15,95 | 11,93% | - |
| 21.10.2025 | 14,05 | 14,35 | 14,00 | 14,25 | 1,06% | - |
| 17.10.2025 | 13,80 | 14,15 | 13,75 | 14,10 | -0,35% | - |
| 16.10.2025 | 14,05 | 14,30 | 13,85 | 14,15 | 1,07% | - |
| 15.10.2025 | 13,85 | 14,25 | 13,80 | 14,00 | 2,56% | - |
| 14.10.2025 | 13,35 | 13,75 | 13,35 | 13,65 | 1,49% | - |
| 13.10.2025 | 13,15 | 13,50 | 13,15 | 13,45 | -0,74% | - |
| 10.10.2025 | 13,70 | 13,75 | 13,50 | 13,55 | -1,81% | - |
| 09.10.2025 | 13,70 | 14,00 | 13,65 | 13,80 | -0,36% | - |
| 08.10.2025 | 13,65 | 13,90 | 13,65 | 13,85 | -0,36% | - |
| 07.10.2025 | 13,85 | 14,15 | 13,80 | 13,90 | -1,07% | - |
| 06.10.2025 | 13,85 | 14,10 | 13,80 | 14,05 | -1,06% | - |
| 03.10.2025 | 14,20 | 14,50 | 14,05 | 14,20 | 1,07% | - |
| 02.10.2025 | 13,75 | 14,15 | 13,75 | 14,05 | -1,06% | - |
| 01.10.2025 | 14,05 | 14,35 | 14,00 | 14,20 | -0,35% | - |
| 30.09.2025 | 13,90 | 14,35 | 13,90 | 14,25 | 3,26% | - |
| 29.09.2025 | 13,90 | 14,10 | 13,80 | 13,80 | -1,78% | - |
| 26.09.2025 | 13,95 | 14,35 | 13,90 | 14,05 | 0,72% | - |
| 25.09.2025 | 14,05 | 14,45 | 13,85 | 13,95 | 1,45% | - |
| 24.09.2025 | 13,60 | 13,80 | 13,60 | 13,75 | 1,10% | - |
| 23.09.2025 | 13,65 | 13,80 | 13,55 | 13,60 | -0,73% | - |
| 22.09.2025 | 13,35 | 13,75 | 13,20 | 13,70 | 0,37% | - |
| 19.09.2025 | 13,60 | 13,65 | 13,55 | 13,65 | 1,11% | - |
| 18.09.2025 | 13,20 | 13,50 | 13,10 | 13,50 | 1,50% | - |
| 17.09.2025 | 13,20 | 13,55 | 13,05 | 13,30 | 0,00% | - |
| 16.09.2025 | 13,45 | 13,70 | 13,25 | 13,30 | -0,37% | - |
| 15.09.2025 | 13,70 | 13,90 | 13,10 | 13,35 | -5,32% | - |
| 12.09.2025 | 13,95 | 14,10 | 13,90 | 14,10 | 1,81% | - |
| 11.09.2025 | 13,45 | 13,90 | 13,30 | 13,85 | 1,47% | - |