12,000€
1,69%
Echtzeit-Aktienkurs Healthcare Services Group
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 11,85 | 12,10 | 11,80 | 11,90 | 0,85% | - |
| 03.12.2024 | 11,75 | 11,90 | 11,70 | 11,80 | 1,72% | - |
| 02.12.2024 | 11,65 | 11,80 | 11,50 | 11,60 | 1,75% | - |
| 29.11.2024 | 11,70 | 12,00 | 11,40 | 11,40 | -2,98% | - |
| 28.11.2024 | 11,70 | 11,75 | 11,70 | 11,75 | 0,43% | - |
| 27.11.2024 | 11,50 | 11,95 | 11,45 | 11,70 | 2,63% | - |
| 26.11.2024 | 11,25 | 11,40 | 11,20 | 11,40 | -0,87% | - |
| 25.11.2024 | 11,25 | 11,50 | 11,15 | 11,50 | 2,68% | - |
| 22.11.2024 | 10,95 | 11,30 | 10,95 | 11,20 | 1,36% | - |
| 21.11.2024 | 10,75 | 11,05 | 10,65 | 11,05 | 2,31% | - |
| 20.11.2024 | 10,70 | 10,90 | 10,65 | 10,80 | 2,86% | - |
| 19.11.2024 | 10,55 | 10,60 | 10,35 | 10,50 | -2,33% | - |
| 18.11.2024 | 10,95 | 11,20 | 10,75 | 10,75 | -3,15% | - |
| 15.11.2024 | 11,15 | 11,40 | 11,00 | 11,10 | -2,63% | - |
| 14.11.2024 | 11,50 | 11,70 | 11,40 | 11,40 | -4,20% | - |
| 13.11.2024 | 11,60 | 12,00 | 11,50 | 11,90 | 3,48% | - |
| 12.11.2024 | 11,40 | 11,70 | 11,30 | 11,50 | 1,77% | - |
| 11.11.2024 | 11,15 | 11,40 | 11,10 | 11,30 | 2,26% | - |
| 08.11.2024 | 10,85 | 11,10 | 10,80 | 11,05 | 0,45% | - |
| 07.11.2024 | 10,95 | 11,20 | 10,85 | 11,00 | -1,79% | - |
| 06.11.2024 | 10,80 | 11,45 | 10,80 | 11,20 | 8,74% | - |
| 05.11.2024 | 10,18 | 10,40 | 10,15 | 10,30 | 0,00% | - |
| 04.11.2024 | 10,15 | 10,30 | 10,15 | 10,30 | 0,00% | - |
| 01.11.2024 | 10,00 | 10,30 | 10,00 | 10,30 | 1,73% | - |
| 31.10.2024 | 10,10 | 10,23 | 10,03 | 10,13 | -1,22% | - |
| 30.10.2024 | 10,15 | 10,40 | 10,08 | 10,25 | 1,23% | - |
| 29.10.2024 | 10,08 | 10,20 | 10,03 | 10,13 | 0,75% | - |
| 28.10.2024 | 9,95 | 10,13 | 9,90 | 10,05 | 0,00% | - |
| 25.10.2024 | 9,85 | 10,15 | 9,85 | 10,05 | 2,03% | - |
| 24.10.2024 | 9,75 | 9,93 | 9,50 | 9,85 | 4,23% | - |
| 23.10.2024 | 9,45 | 9,65 | 9,08 | 9,45 | -1,56% | - |
| 22.10.2024 | 9,55 | 9,88 | 9,50 | 9,60 | -1,03% | - |
| 21.10.2024 | 9,73 | 9,80 | 9,65 | 9,70 | -2,27% | - |
| 18.10.2024 | 9,80 | 9,93 | 9,80 | 9,93 | 1,79% | - |
| 17.10.2024 | 9,88 | 10,03 | 9,75 | 9,75 | -1,76% | - |
| 16.10.2024 | 9,85 | 9,95 | 9,75 | 9,93 | 1,28% | - |
| 15.10.2024 | 9,53 | 9,80 | 9,50 | 9,80 | 8,89% | - |
| 14.10.2024 | 9,00 | 9,00 | 9,00 | 9,00 | 2,27% | - |
| 11.10.2024 | 8,80 | 8,80 | 8,80 | 8,80 | -3,56% | - |
| 10.10.2024 | 9,15 | 9,20 | 9,08 | 9,13 | 3,69% | - |
| 09.10.2024 | 8,80 | 8,80 | 8,80 | 8,80 | 1,73% | - |
| 08.10.2024 | 8,65 | 8,65 | 8,65 | 8,65 | -3,35% | - |
| 07.10.2024 | 9,10 | 9,10 | 8,90 | 8,95 | 5,29% | - |
| 04.10.2024 | 8,50 | 8,50 | 8,50 | 8,50 | -6,59% | - |
| 03.10.2024 | 9,20 | 9,20 | 9,05 | 9,10 | 0,55% | - |
| 02.10.2024 | 9,05 | 9,05 | 9,05 | 9,05 | -6,70% | - |
| 01.10.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 2,11% | - |
| 30.09.2024 | 9,50 | 9,50 | 9,50 | 9,50 | -1,04% | - |
| 27.09.2024 | 9,60 | 9,60 | 9,60 | 9,60 | -1,03% | - |
| 26.09.2024 | 9,70 | 9,70 | 9,70 | 9,70 | 1,04% | - |
| 25.09.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 0,52% | - |
| 24.09.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -3,54% | - |
| 23.09.2024 | 9,90 | 9,90 | 9,90 | 9,90 | -1,98% | - |
| 20.09.2024 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | - |
| 19.09.2024 | 10,55 | 10,75 | 10,50 | 10,50 | 5,00% | - |
| 18.09.2024 | 10,00 | 10,00 | 10,00 | 10,00 | 2,04% | - |
| 17.09.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -1,51% | - |
| 16.09.2024 | 9,98 | 10,05 | 9,90 | 9,95 | 0,51% | - |
| 13.09.2024 | 9,55 | 9,90 | 9,43 | 9,90 | 2,59% | - |
| 12.09.2024 | 9,55 | 9,65 | 9,45 | 9,65 | 3,21% | - |
| 11.09.2024 | 9,35 | 9,35 | 9,35 | 9,35 | 1,63% | - |
| 10.09.2024 | 9,20 | 9,20 | 9,20 | 9,20 | 0,00% | - |
| 09.09.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 06.09.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -1,06% | - |
| 05.09.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,00% | - |
| 04.09.2024 | 9,40 | 9,40 | 9,40 | 9,40 | -1,05% | - |
| 03.09.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 02.09.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,00% | - |
| 30.08.2024 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | - |
| 29.08.2024 | 9,45 | 9,45 | 9,45 | 9,45 | -3,08% | - |
| 28.08.2024 | 9,73 | 9,85 | 9,70 | 9,75 | 1,56% | - |
| 27.08.2024 | 9,60 | 9,60 | 9,60 | 9,60 | 1,59% | - |
| 26.08.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 2,72% | - |
| 23.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -3,41% | - |
| 22.08.2024 | 9,53 | 9,63 | 9,50 | 9,53 | 2,97% | - |
| 21.08.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -1,60% | - |
| 20.08.2024 | 9,40 | 9,40 | 9,40 | 9,40 | 0,53% | - |
| 19.08.2024 | 9,35 | 9,35 | 9,35 | 9,35 | -3,61% | - |
| 16.08.2024 | 9,65 | 9,85 | 9,55 | 9,70 | -0,77% | - |
| 15.08.2024 | 9,45 | 9,83 | 9,40 | 9,78 | 5,11% | - |
| 14.08.2024 | 9,30 | 9,30 | 9,30 | 9,30 | 1,09% | - |
| 13.08.2024 | 9,20 | 9,20 | 9,20 | 9,20 | -1,08% | - |
| 12.08.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -3,12% | - |
| 09.08.2024 | 9,65 | 9,70 | 9,58 | 9,60 | 3,78% | - |
| 08.08.2024 | 9,25 | 9,25 | 9,25 | 9,25 | -2,12% | - |
| 07.08.2024 | 9,45 | 9,45 | 9,45 | 9,45 | 1,61% | - |
| 06.08.2024 | 9,30 | 9,30 | 9,30 | 9,30 | -2,62% | - |
| 05.08.2024 | 9,55 | 9,55 | 9,55 | 9,55 | -2,55% | - |
| 02.08.2024 | 9,80 | 9,80 | 9,80 | 9,80 | -4,85% | - |
| 01.08.2024 | 10,45 | 10,70 | 10,30 | 10,30 | 0,00% | - |
| 31.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | - |
| 30.07.2024 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 29.07.2024 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | - |
| 26.07.2024 | 9,98 | 10,25 | 9,55 | 10,10 | -0,25% | - |
| 25.07.2024 | 10,18 | 10,35 | 9,95 | 10,13 | -0,74% | - |
| 24.07.2024 | 10,85 | 10,85 | 9,30 | 10,20 | -5,56% | - |
| 23.07.2024 | 10,65 | 10,90 | 10,50 | 10,80 | 1,41% | - |
| 22.07.2024 | 10,55 | 10,85 | 10,45 | 10,65 | 0,47% | - |
| 19.07.2024 | 10,55 | 10,80 | 10,55 | 10,60 | -2,30% | - |
| 18.07.2024 | 10,75 | 10,90 | 10,65 | 10,85 | 1,40% | - |