12,700€
-0,78%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 12,65 | 12,70 | 12,60 | 12,70 | -0,78% | - |
| 26.06.2025 | 12,50 | 12,80 | 12,45 | 12,80 | 1,99% | - |
| 25.06.2025 | 12,40 | 12,55 | 12,40 | 12,55 | 1,21% | - |
| 24.06.2025 | 12,40 | 12,45 | 12,30 | 12,40 | -0,40% | - |
| 23.06.2025 | 12,40 | 12,65 | 12,35 | 12,45 | 0,00% | - |
| 20.06.2025 | 12,40 | 12,75 | 12,35 | 12,45 | 0,40% | - |
| 19.06.2025 | 12,50 | 12,50 | 12,40 | 12,40 | -2,36% | - |
| 18.06.2025 | 12,50 | 12,70 | 12,45 | 12,70 | -0,39% | - |
| 17.06.2025 | 12,70 | 13,00 | 12,65 | 12,75 | -2,67% | - |
| 16.06.2025 | 12,65 | 13,20 | 12,60 | 13,10 | 5,65% | - |
| 13.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 12.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 0,80% | - |
| 11.06.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 10.06.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 09.06.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 1,64% | - |
| 06.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 05.06.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 04.06.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 1,67% | - |
| 03.06.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -0,83% | - |
| 02.06.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -1,63% | - |
| 30.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,81% | - |
| 29.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 27.05.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 26.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 23.05.2025 | 12,55 | 12,75 | 12,25 | 12,50 | -2,34% | - |
| 22.05.2025 | 12,70 | 12,90 | 12,60 | 12,80 | 0,00% | - |
| 21.05.2025 | 12,90 | 13,15 | 12,80 | 12,80 | -2,29% | - |
| 20.05.2025 | 12,90 | 13,15 | 12,90 | 13,10 | 0,38% | - |
| 19.05.2025 | 13,00 | 13,10 | 12,90 | 13,05 | 0,00% | - |
| 16.05.2025 | 12,80 | 13,05 | 12,75 | 13,05 | 1,95% | - |
| 15.05.2025 | 12,60 | 12,90 | 12,50 | 12,80 | 0,00% | - |
| 14.05.2025 | 12,90 | 12,90 | 12,70 | 12,80 | -1,92% | - |
| 13.05.2025 | 12,90 | 13,20 | 12,90 | 13,05 | 0,38% | - |
| 12.05.2025 | 12,85 | 13,30 | 12,85 | 13,00 | 1,56% | - |
| 09.05.2025 | 12,65 | 12,80 | 12,50 | 12,80 | -0,78% | - |
| 08.05.2025 | 12,70 | 12,90 | 12,65 | 12,90 | 2,38% | - |
| 07.05.2025 | 12,60 | 12,85 | 12,55 | 12,60 | 2,44% | - |
| 06.05.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -5,02% | - |
| 05.05.2025 | 12,90 | 13,00 | 12,55 | 12,95 | 0,39% | - |
| 02.05.2025 | 12,80 | 12,95 | 12,70 | 12,90 | 8,40% | - |
| 30.04.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -2,46% | - |
| 29.04.2025 | 12,00 | 12,20 | 11,95 | 12,20 | 1,67% | - |
| 28.04.2025 | 11,95 | 12,20 | 11,80 | 12,00 | 5,26% | - |
| 25.04.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,30% | - |
| 24.04.2025 | 10,65 | 11,60 | 10,50 | 11,55 | 13,79% | - |
| 23.04.2025 | 8,33 | 10,70 | 8,28 | 10,15 | 28,48% | - |
| 22.04.2025 | 7,90 | 7,90 | 7,90 | 7,90 | -5,39% | - |
| 17.04.2025 | 8,40 | 8,50 | 8,28 | 8,35 | -1,47% | - |
| 16.04.2025 | 8,40 | 8,55 | 8,35 | 8,48 | 1,50% | - |
| 15.04.2025 | 8,35 | 8,35 | 8,35 | 8,35 | 0,60% | - |
| 14.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |
| 11.04.2025 | 8,30 | 8,30 | 8,30 | 8,30 | -4,60% | - |
| 10.04.2025 | 9,05 | 9,08 | 8,70 | 8,70 | 3,57% | - |
| 09.04.2025 | 8,40 | 8,40 | 8,40 | 8,40 | -4,55% | - |
| 08.04.2025 | 8,80 | 8,80 | 8,80 | 8,80 | -1,40% | - |
| 07.04.2025 | 8,80 | 9,25 | 8,73 | 8,93 | -1,92% | - |
| 04.04.2025 | 9,05 | 9,10 | 8,65 | 9,10 | 0,00% | - |
| 03.04.2025 | 8,90 | 9,10 | 8,73 | 9,10 | -1,89% | - |
| 02.04.2025 | 9,25 | 9,33 | 9,15 | 9,28 | -1,59% | - |
| 01.04.2025 | 9,25 | 9,45 | 9,23 | 9,43 | 0,00% | - |
| 31.03.2025 | 9,40 | 9,70 | 9,40 | 9,43 | -2,33% | - |
| 28.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -2,03% | - |
| 27.03.2025 | 9,63 | 9,93 | 9,60 | 9,85 | 2,34% | - |
| 26.03.2025 | 9,53 | 9,70 | 9,50 | 9,63 | 0,79% | - |
| 25.03.2025 | 9,45 | 9,68 | 9,43 | 9,55 | 1,06% | - |
| 24.03.2025 | 9,63 | 9,73 | 9,45 | 9,45 | -1,05% | - |
| 21.03.2025 | 9,63 | 9,63 | 9,45 | 9,55 | -3,78% | - |
| 20.03.2025 | 10,05 | 10,10 | 9,93 | 9,93 | 2,85% | - |
| 19.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | -0,52% | - |
| 18.03.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -4,20% | - |
| 17.03.2025 | 9,95 | 10,20 | 9,90 | 10,13 | 1,76% | - |
| 14.03.2025 | 9,88 | 10,03 | 9,68 | 9,95 | 0,25% | - |
| 13.03.2025 | 9,88 | 10,05 | 9,85 | 9,93 | 2,85% | - |
| 12.03.2025 | 10,08 | 10,25 | 9,60 | 9,65 | 0,00% | - |
| 11.03.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,58% | - |
| 10.03.2025 | 9,50 | 9,50 | 9,50 | 9,50 | 1,06% | - |
| 07.03.2025 | 9,40 | 9,40 | 9,40 | 9,40 | -3,09% | - |
| 06.03.2025 | 9,58 | 9,70 | 9,45 | 9,70 | 2,65% | - |
| 05.03.2025 | 9,45 | 9,45 | 9,45 | 9,45 | -5,03% | - |
| 04.03.2025 | 9,88 | 10,05 | 9,73 | 9,95 | 1,53% | - |
| 03.03.2025 | 9,80 | 9,80 | 9,80 | 9,80 | -3,21% | - |
| 28.02.2025 | 10,08 | 10,20 | 10,05 | 10,13 | 1,00% | - |
| 27.02.2025 | 9,98 | 10,25 | 9,93 | 10,03 | 0,75% | - |
| 26.02.2025 | 9,90 | 10,10 | 9,83 | 9,95 | -1,00% | - |
| 25.02.2025 | 9,95 | 10,10 | 9,90 | 10,05 | 0,25% | - |
| 24.02.2025 | 10,00 | 10,20 | 10,00 | 10,03 | -2,20% | - |
| 21.02.2025 | 10,25 | 10,45 | 10,20 | 10,25 | -1,44% | - |
| 20.02.2025 | 10,15 | 10,40 | 10,15 | 10,40 | 1,96% | - |
| 19.02.2025 | 10,08 | 10,40 | 10,05 | 10,20 | 0,00% | - |
| 18.02.2025 | 10,45 | 10,45 | 10,03 | 10,20 | 2,00% | - |
| 17.02.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 14.02.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -2,80% | - |
| 13.02.2025 | 10,25 | 10,80 | 10,25 | 10,70 | 5,94% | - |
| 12.02.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -2,88% | - |
| 11.02.2025 | 10,25 | 10,50 | 10,25 | 10,40 | -0,48% | - |
| 10.02.2025 | 10,45 | 10,50 | 10,25 | 10,45 | -0,48% | - |
| 07.02.2025 | 10,45 | 10,70 | 10,35 | 10,50 | -0,94% | - |
| 06.02.2025 | 10,55 | 10,80 | 10,50 | 10,60 | 3,92% | - |
| 05.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | -3,32% | - |