Echtzeit-Aktienkurs Health Catalyst
Bid:
Ask:
Aktienkurse zur Health Catalyst Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,57 | 1,59 | 1,50 | 1,52 | -4,40% | 413.895,00 |
| 07.05.2026 | 1,59 | 1,62 | 1,56 | 1,59 | 1,27% | 384.352,00 |
| 06.05.2026 | 1,62 | 1,62 | 1,52 | 1,57 | -1,88% | 255.159,00 |
| 05.05.2026 | 1,57 | 1,62 | 1,49 | 1,60 | 1,91% | 320.689,00 |
| 04.05.2026 | 1,48 | 1,77 | 1,43 | 1,57 | 8,28% | 1.744.033,00 |
| 01.05.2026 | 1,27 | 1,48 | 1,27 | 1,45 | 16,00% | 385.458,00 |
| 30.04.2026 | 1,23 | 1,27 | 1,21 | 1,25 | -1,57% | 576.220,00 |
| 29.04.2026 | 1,37 | 1,39 | 1,26 | 1,27 | -5,22% | 300.613,00 |
| 28.04.2026 | 1,35 | 1,41 | 1,29 | 1,34 | -2,19% | 827.349,00 |
| 27.04.2026 | 1,38 | 1,47 | 1,30 | 1,37 | -0,72% | 923.152,00 |
| 24.04.2026 | 1,32 | 1,40 | 1,29 | 1,38 | 3,76% | 364.709,00 |
| 23.04.2026 | 1,30 | 1,33 | 1,23 | 1,33 | 1,53% | 433.291,00 |
| 22.04.2026 | 1,33 | 1,37 | 1,27 | 1,31 | -0,76% | 318.529,00 |
| 21.04.2026 | 1,28 | 1,39 | 1,24 | 1,32 | 4,76% | 441.579,00 |
| 20.04.2026 | 1,30 | 1,33 | 1,26 | 1,26 | -4,55% | 371.321,00 |
| 17.04.2026 | 1,29 | 1,34 | 1,26 | 1,32 | 3,94% | 787.737,00 |
| 16.04.2026 | 1,30 | 1,33 | 1,17 | 1,27 | 3,25% | 742.974,00 |
| 15.04.2026 | 1,12 | 1,26 | 1,12 | 1,23 | 9,82% | 1.321.736,00 |
| 14.04.2026 | 1,06 | 1,13 | 1,06 | 1,12 | 5,66% | 596.388,00 |
| 13.04.2026 | 0,99 | 1,07 | 0,98 | 1,06 | 6,43% | 473.992,00 |
| 10.04.2026 | 1,01 | 1,01 | 0,96 | 1,00 | -1,39% | 629.484,00 |
| 09.04.2026 | 1,03 | 1,03 | 0,97 | 1,01 | -1,94% | 670.934,00 |
| 08.04.2026 | 1,16 | 1,16 | 1,02 | 1,03 | -6,36% | 714.453,00 |
| 07.04.2026 | 1,14 | 1,16 | 1,10 | 1,10 | -4,76% | 367.127,00 |
| 06.04.2026 | 1,15 | 1,20 | 1,15 | 1,16 | -1,28% | 235.030,00 |
| 02.04.2026 | 1,12 | 1,19 | 1,09 | 1,17 | 0,86% | 411.060,00 |
| 01.04.2026 | 1,28 | 1,28 | 1,15 | 1,16 | -8,66% | 669.166,00 |
| 31.03.2026 | 1,22 | 1,28 | 1,19 | 1,27 | 7,63% | 620.958,00 |
| 30.03.2026 | 1,10 | 1,27 | 1,08 | 1,18 | 7,27% | 958.211,00 |
| 27.03.2026 | 1,08 | 1,12 | 1,06 | 1,10 | 0,00% | 705.409,00 |
| 26.03.2026 | 1,08 | 1,13 | 1,07 | 1,10 | 0,00% | 655.754,00 |
| 25.03.2026 | 1,09 | 1,14 | 1,07 | 1,10 | 0,46% | 554.066,00 |
| 24.03.2026 | 1,19 | 1,21 | 1,08 | 1,10 | -9,50% | 505.598,00 |
| 23.03.2026 | 1,24 | 1,29 | 1,21 | 1,21 | -1,63% | 827.405,00 |
| 20.03.2026 | 1,20 | 1,25 | 1,16 | 1,23 | 1,23% | 894.843,00 |
| 19.03.2026 | 1,13 | 1,28 | 1,13 | 1,22 | 4,74% | 690.337,00 |
| 18.03.2026 | 1,06 | 1,17 | 1,04 | 1,16 | -0,85% | 1.295.694,00 |
| 17.03.2026 | 1,23 | 1,26 | 1,16 | 1,17 | -3,70% | 1.510.690,00 |
| 16.03.2026 | 1,35 | 1,35 | 1,20 | 1,22 | -7,95% | 1.178.580,00 |
| 13.03.2026 | 1,38 | 1,48 | 1,20 | 1,32 | -26,26% | 2.546.457,00 |
| 12.03.2026 | 1,83 | 1,89 | 1,77 | 1,79 | -3,76% | 550.959,00 |
| 11.03.2026 | 1,88 | 1,89 | 1,76 | 1,86 | 2,20% | 424.777,00 |
| 10.03.2026 | 1,92 | 1,92 | 1,79 | 1,82 | -4,71% | 587.802,00 |
| 09.03.2026 | 1,91 | 1,92 | 1,83 | 1,91 | -2,05% | 501.134,00 |
| 06.03.2026 | 1,86 | 1,96 | 1,82 | 1,95 | 1,04% | 773.211,00 |
| 05.03.2026 | 1,92 | 2,00 | 1,86 | 1,93 | -1,03% | 780.345,00 |
| 04.03.2026 | 1,72 | 1,96 | 1,70 | 1,95 | 13,37% | 1.140.915,00 |
| 03.03.2026 | 1,60 | 1,75 | 1,60 | 1,72 | 2,38% | 1.585.204,00 |
| 02.03.2026 | 1,59 | 1,74 | 1,56 | 1,68 | 3,70% | 1.536.079,00 |
| 27.02.2026 | 1,72 | 1,73 | 1,61 | 1,62 | -7,43% | 1.089.399,00 |
| 26.02.2026 | 1,80 | 1,85 | 1,71 | 1,75 | -2,23% | 1.147.664,00 |
| 25.02.2026 | 1,74 | 1,82 | 1,70 | 1,79 | 3,47% | 884.068,00 |
| 24.02.2026 | 1,71 | 1,85 | 1,70 | 1,73 | 1,76% | 951.043,00 |
| 23.02.2026 | 1,79 | 1,80 | 1,69 | 1,70 | -5,03% | 846.123,00 |
| 20.02.2026 | 1,85 | 1,94 | 1,78 | 1,79 | -3,76% | 769.664,00 |
| 19.02.2026 | 1,76 | 1,94 | 1,70 | 1,86 | 5,08% | 1.627.473,00 |
| 18.02.2026 | 1,74 | 1,80 | 1,67 | 1,77 | 2,31% | 1.653.895,00 |
| 17.02.2026 | 1,85 | 1,85 | 1,72 | 1,73 | -5,98% | 1.439.484,00 |
| 13.02.2026 | 1,85 | 1,91 | 1,80 | 1,84 | 0,00% | 1.031.696,00 |
| 12.02.2026 | 2,00 | 2,01 | 1,83 | 1,84 | -7,54% | 1.071.901,00 |
| 11.02.2026 | 2,09 | 2,09 | 1,97 | 1,99 | -3,40% | 1.193.598,00 |
| 10.02.2026 | 2,17 | 2,18 | 2,05 | 2,06 | -4,63% | 1.060.431,00 |
| 09.02.2026 | 2,15 | 2,17 | 2,04 | 2,16 | 0,47% | 489.940,00 |
| 06.02.2026 | 2,13 | 2,18 | 2,04 | 2,15 | 2,87% | 984.066,00 |
| 05.02.2026 | 2,15 | 2,20 | 2,08 | 2,09 | -3,69% | 905.520,00 |
| 04.02.2026 | 2,18 | 2,33 | 2,16 | 2,17 | -0,46% | 942.163,00 |
| 03.02.2026 | 2,30 | 2,34 | 2,11 | 2,18 | -5,22% | 721.684,00 |
| 02.02.2026 | 2,13 | 2,37 | 2,13 | 2,30 | 6,98% | 722.937,00 |
| 30.01.2026 | 2,16 | 2,18 | 2,11 | 2,15 | -0,46% | 1.006.895,00 |
| 29.01.2026 | 2,20 | 2,25 | 2,12 | 2,16 | -1,37% | 440.563,00 |
| 28.01.2026 | 2,23 | 2,27 | 2,17 | 2,19 | -1,35% | 564.908,00 |
| 27.01.2026 | 2,21 | 2,23 | 2,16 | 2,22 | 0,45% | 674.500,00 |
| 26.01.2026 | 2,24 | 2,24 | 2,20 | 2,21 | -1,78% | 325.661,00 |
| 23.01.2026 | 2,35 | 2,36 | 2,22 | 2,25 | -4,66% | 662.876,00 |
| 22.01.2026 | 2,29 | 2,45 | 2,29 | 2,36 | 2,61% | 550.783,00 |
| 21.01.2026 | 2,24 | 2,30 | 2,21 | 2,30 | 4,07% | 715.290,00 |
| 20.01.2026 | 2,26 | 2,28 | 2,19 | 2,21 | -4,33% | 668.612,00 |
| 16.01.2026 | 2,36 | 2,40 | 2,27 | 2,31 | -1,28% | 724.610,00 |
| 15.01.2026 | 2,31 | 2,42 | 2,28 | 2,34 | 1,30% | 619.268,00 |
| 14.01.2026 | 2,40 | 2,42 | 2,31 | 2,31 | -3,75% | 668.182,00 |
| 13.01.2026 | 2,47 | 2,50 | 2,34 | 2,40 | -2,44% | 619.770,00 |
| 12.01.2026 | 2,44 | 2,47 | 2,37 | 2,46 | -0,40% | 346.175,00 |
| 09.01.2026 | 2,46 | 2,51 | 2,37 | 2,47 | 0,82% | 385.138,00 |
| 08.01.2026 | 2,45 | 2,51 | 2,44 | 2,45 | -2,00% | 442.599,00 |
| 07.01.2026 | 2,39 | 2,50 | 2,32 | 2,50 | 5,04% | 553.334,00 |
| 06.01.2026 | 2,28 | 2,39 | 2,26 | 2,38 | 3,93% | 536.552,00 |
| 05.01.2026 | 2,28 | 2,33 | 2,23 | 2,29 | 0,44% | 547.286,00 |
| 02.01.2026 | 2,39 | 2,42 | 2,25 | 2,28 | -4,60% | 543.205,00 |
| 31.12.2025 | 2,37 | 2,40 | 2,34 | 2,39 | 0,42% | 590.491,00 |
| 30.12.2025 | 2,51 | 2,53 | 2,37 | 2,38 | -5,56% | 803.875,00 |
| 29.12.2025 | 2,40 | 2,54 | 2,39 | 2,52 | 4,13% | 658.784,00 |
| 26.12.2025 | 2,39 | 2,48 | 2,36 | 2,42 | 1,68% | 287.825,00 |
| 24.12.2025 | 2,34 | 2,41 | 2,33 | 2,38 | 1,28% | 274.702,00 |
| 23.12.2025 | 2,42 | 2,45 | 2,32 | 2,35 | -3,69% | 862.952,00 |
| 22.12.2025 | 2,39 | 2,49 | 2,39 | 2,44 | 3,83% | 556.601,00 |
| 19.12.2025 | 2,36 | 2,39 | 2,32 | 2,35 | -0,84% | 644.134,00 |
| 18.12.2025 | 2,50 | 2,50 | 2,35 | 2,37 | -0,84% | 551.462,00 |
| 17.12.2025 | 2,44 | 2,51 | 2,37 | 2,39 | -2,05% | 398.040,00 |
| 16.12.2025 | 2,39 | 2,45 | 2,35 | 2,44 | 3,83% | 558.006,00 |
| 15.12.2025 | 2,50 | 2,50 | 2,33 | 2,35 | -4,47% | 946.687,00 |