31,500€
5,70%
Echtzeit-Aktienkurs HealthStream
Bid:
Ask:
Aktienkurse zur HealthStream Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2024 | 31,40 | 31,80 | 30,80 | 31,30 | -0,63% | - |
| 03.12.2024 | 31,60 | 31,80 | 31,10 | 31,50 | 5,70% | - |
| 15.11.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 12.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 17,05% | - |
| 14.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 10.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 09.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 05.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 05.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -3,70% | - |
| 02.08.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 31.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 30.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 29.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 25.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | - |
| 19.07.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | - |
| 18.07.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | - |
| 17.07.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 5,43% | - |
| 12.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 2,38% | - |
| 10.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | - |
| 01.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 28.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 25.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 24.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 14.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 13.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 12.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 06.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 05.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 03.06.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 31.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 27.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 21.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 16.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 13.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 03.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 02.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 30.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 29.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 26.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 25.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 7,27% | - |
| 19.04.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -1,79% | - |
| 18.04.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |
| 17.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 16.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 15.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,00% | - |
| 12.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 11.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 10.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | - |
| 09.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,00% | - |
| 08.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -5,04% | - |
| 25.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 20.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 19.03.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 15.03.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 14.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -3,33% | - |
| 12.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 11.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 08.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 07.03.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 06.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,65% | - |
| 05.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 04.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 28.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -2,42% | - |
| 27.02.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 23.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 22.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 21.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -2,38% | - |
| 20.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 19.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 16.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 09.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 07.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 06.02.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 02.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 31.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 30.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 29.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 26.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 25.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 24.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | - |
| 23.01.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | - |
| 22.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 19.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 18.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 17.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 16.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 15.01.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 12.01.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 09.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 04.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 03.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 02.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 29.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 27.12.2023 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 13.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 12.12.2023 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 11.12.2023 | 23,60 | 23,60 | 23,60 | 23,60 | 5,36% | - |
| 01.12.2023 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 30.11.2023 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | - |