28,600€
-1,38%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,70 | 28,80 | 27,90 | 28,60 | -1,38% | - |
| 03.04.2025 | 28,80 | 29,30 | 28,30 | 29,00 | -2,68% | - |
| 02.04.2025 | 29,90 | 30,00 | 29,20 | 29,80 | 0,00% | - |
| 01.04.2025 | 29,70 | 29,90 | 29,40 | 29,80 | 0,34% | - |
| 31.03.2025 | 29,50 | 29,70 | 28,90 | 29,70 | 0,68% | - |
| 28.03.2025 | 29,70 | 29,90 | 29,50 | 29,50 | -1,01% | - |
| 27.03.2025 | 29,60 | 29,90 | 29,10 | 29,80 | 0,68% | - |
| 26.03.2025 | 29,70 | 30,00 | 29,40 | 29,60 | 0,00% | - |
| 25.03.2025 | 29,60 | 29,90 | 29,50 | 29,60 | 0,00% | - |
| 24.03.2025 | 29,20 | 29,80 | 29,20 | 29,60 | 0,68% | - |
| 21.03.2025 | 29,20 | 29,40 | 28,60 | 29,40 | 0,68% | - |
| 20.03.2025 | 29,00 | 29,30 | 28,90 | 29,20 | 1,04% | - |
| 19.03.2025 | 28,80 | 29,00 | 28,20 | 28,90 | 2,48% | - |
| 18.03.2025 | 28,20 | 28,50 | 28,00 | 28,20 | 0,71% | - |
| 17.03.2025 | 28,40 | 28,70 | 27,80 | 28,00 | -2,10% | - |
| 14.03.2025 | 28,80 | 29,10 | 28,40 | 28,60 | -1,04% | - |
| 13.03.2025 | 29,40 | 29,80 | 28,80 | 28,90 | -1,03% | - |
| 12.03.2025 | 28,60 | 29,70 | 28,50 | 29,20 | 1,39% | - |
| 11.03.2025 | 29,00 | 29,20 | 28,80 | 28,80 | -3,36% | - |
| 10.03.2025 | 30,10 | 30,50 | 29,70 | 29,80 | -1,32% | - |
| 07.03.2025 | 30,40 | 30,50 | 30,10 | 30,20 | -2,58% | - |
| 06.03.2025 | 30,60 | 31,20 | 30,40 | 31,00 | 0,32% | - |
| 05.03.2025 | 31,60 | 31,70 | 30,90 | 30,90 | -2,83% | - |
| 04.03.2025 | 31,80 | 32,00 | 31,40 | 31,80 | 0,00% | - |
| 03.03.2025 | 32,40 | 32,60 | 31,60 | 31,80 | -0,31% | - |
| 28.02.2025 | 32,00 | 32,10 | 31,10 | 31,90 | 0,95% | - |
| 27.02.2025 | 31,20 | 31,90 | 30,90 | 31,60 | 2,27% | - |
| 26.02.2025 | 30,90 | 31,20 | 30,30 | 30,90 | 1,98% | - |
| 25.02.2025 | 30,80 | 31,50 | 29,10 | 30,30 | -3,19% | - |
| 24.02.2025 | 31,50 | 31,80 | 30,80 | 31,30 | -1,26% | - |
| 21.02.2025 | 32,00 | 32,30 | 31,60 | 31,70 | -1,86% | - |
| 20.02.2025 | 32,40 | 32,40 | 31,80 | 32,30 | -0,31% | - |
| 19.02.2025 | 32,60 | 32,60 | 32,10 | 32,40 | -0,61% | - |
| 18.02.2025 | 32,50 | 32,70 | 32,30 | 32,60 | 0,62% | - |
| 17.02.2025 | 32,40 | 32,50 | 32,40 | 32,40 | 0,31% | - |
| 14.02.2025 | 32,40 | 32,60 | 32,30 | 32,30 | 0,62% | - |
| 13.02.2025 | 31,90 | 32,90 | 31,80 | 32,10 | 0,00% | - |
| 12.02.2025 | 32,70 | 32,80 | 32,10 | 32,10 | -1,53% | - |
| 11.02.2025 | 32,40 | 32,80 | 32,20 | 32,60 | 1,56% | - |
| 10.02.2025 | 32,20 | 33,20 | 31,80 | 32,10 | 0,63% | - |
| 07.02.2025 | 31,80 | 32,20 | 31,50 | 31,90 | 1,27% | - |
| 06.02.2025 | 32,20 | 32,40 | 31,40 | 31,50 | -0,63% | - |
| 05.02.2025 | 32,00 | 32,00 | 31,40 | 31,70 | 0,00% | - |
| 04.02.2025 | 31,80 | 32,20 | 31,30 | 31,70 | -1,25% | - |
| 03.02.2025 | 31,50 | 32,20 | 31,10 | 32,10 | 1,90% | - |
| 31.01.2025 | 31,60 | 31,80 | 31,20 | 31,50 | 0,64% | - |
| 30.01.2025 | 31,20 | 31,70 | 30,90 | 31,30 | 0,64% | - |
| 29.01.2025 | 31,30 | 31,60 | 30,90 | 31,10 | -0,64% | - |
| 28.01.2025 | 30,80 | 31,50 | 30,80 | 31,30 | 0,64% | - |
| 27.01.2025 | 30,40 | 31,10 | 30,40 | 31,10 | 1,30% | - |
| 24.01.2025 | 30,80 | 30,80 | 30,00 | 30,70 | 0,00% | - |
| 23.01.2025 | 30,80 | 31,10 | 30,20 | 30,70 | 0,66% | - |
| 22.01.2025 | 30,70 | 31,00 | 30,00 | 30,50 | 0,00% | - |
| 21.01.2025 | 30,90 | 31,20 | 30,30 | 30,50 | -0,97% | - |
| 20.01.2025 | 31,00 | 31,00 | 30,60 | 30,80 | -0,32% | - |
| 17.01.2025 | 31,10 | 31,30 | 30,70 | 30,90 | -0,32% | - |
| 16.01.2025 | 31,00 | 31,50 | 30,60 | 31,00 | 0,32% | - |
| 15.01.2025 | 30,60 | 31,10 | 30,20 | 30,90 | 1,98% | - |
| 14.01.2025 | 30,20 | 30,90 | 30,10 | 30,30 | -0,66% | - |
| 13.01.2025 | 30,60 | 31,00 | 30,00 | 30,50 | -0,97% | - |
| 10.01.2025 | 31,50 | 31,50 | 30,70 | 30,80 | -2,22% | - |
| 09.01.2025 | 31,40 | 31,60 | 31,40 | 31,50 | 2,27% | - |
| 08.01.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | - |
| 07.01.2025 | 30,60 | 31,50 | 30,50 | 31,20 | 1,30% | - |
| 06.01.2025 | 31,00 | 31,20 | 30,40 | 30,80 | -0,32% | - |
| 03.01.2025 | 30,90 | 31,20 | 30,40 | 30,90 | -1,59% | - |
| 02.01.2025 | 30,80 | 31,50 | 30,80 | 31,40 | 3,97% | - |
| 30.12.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -0,98% | - |
| 27.12.2024 | 30,70 | 30,90 | 30,00 | 30,50 | 0,66% | - |
| 23.12.2024 | 30,20 | 31,10 | 30,00 | 30,30 | -0,98% | - |
| 20.12.2024 | 30,00 | 30,60 | 29,60 | 30,60 | 2,00% | - |
| 19.12.2024 | 30,00 | 30,50 | 29,50 | 30,00 | -2,28% | - |
| 18.12.2024 | 30,40 | 31,00 | 30,20 | 30,70 | 0,33% | - |
| 17.12.2024 | 30,80 | 31,20 | 30,40 | 30,60 | -1,29% | - |
| 16.12.2024 | 30,80 | 31,30 | 30,80 | 31,00 | -0,32% | - |
| 13.12.2024 | 31,10 | 31,20 | 30,50 | 31,10 | 0,00% | - |
| 12.12.2024 | 31,10 | 31,50 | 30,90 | 31,10 | 0,00% | - |
| 11.12.2024 | 31,40 | 32,00 | 30,90 | 31,10 | 0,65% | - |
| 10.12.2024 | 30,60 | 31,50 | 30,20 | 30,90 | 0,65% | - |
| 09.12.2024 | 30,60 | 31,20 | 30,30 | 30,70 | 0,66% | - |
| 06.12.2024 | 30,60 | 31,00 | 30,40 | 30,50 | -1,61% | - |
| 05.12.2024 | 31,40 | 31,40 | 30,70 | 31,00 | -0,96% | - |
| 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% | - |