3,750$
-1,57%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 3,87 | 3,93 | 3,75 | 3,75 | -1,57% | 50.435,00 |
| 27.06.2025 | 3,75 | 3,91 | 3,73 | 3,81 | 1,74% | 2.336.227,00 |
| 26.06.2025 | 3,78 | 3,80 | 3,67 | 3,75 | -0,66% | 485.491,00 |
| 25.06.2025 | 3,75 | 3,83 | 3,65 | 3,77 | 0,67% | 399.250,00 |
| 24.06.2025 | 3,72 | 4,06 | 3,69 | 3,75 | 0,00% | 463.144,00 |
| 23.06.2025 | 3,58 | 3,83 | 3,54 | 3,75 | 4,03% | 575.284,00 |
| 20.06.2025 | 3,71 | 3,73 | 3,60 | 3,60 | -1,37% | 799.480,00 |
| 18.06.2025 | 3,83 | 3,86 | 3,65 | 3,65 | -4,20% | 365.927,00 |
| 17.06.2025 | 3,71 | 3,96 | 3,62 | 3,81 | -1,80% | 511.956,00 |
| 16.06.2025 | 3,84 | 3,92 | 3,75 | 3,88 | 2,24% | 405.615,00 |
| 13.06.2025 | 3,87 | 3,98 | 3,79 | 3,80 | -4,65% | 400.659,00 |
| 12.06.2025 | 3,92 | 4,20 | 3,82 | 3,98 | 0,51% | 654.704,00 |
| 11.06.2025 | 4,15 | 4,16 | 3,96 | 3,96 | -4,35% | 330.968,00 |
| 10.06.2025 | 4,17 | 4,24 | 4,12 | 4,14 | -0,48% | 384.925,00 |
| 09.06.2025 | 4,15 | 4,29 | 4,06 | 4,16 | 1,46% | 535.109,00 |
| 06.06.2025 | 3,89 | 4,13 | 3,89 | 4,10 | 6,63% | 2.099.809,00 |
| 05.06.2025 | 3,94 | 4,06 | 3,84 | 3,85 | -2,66% | 260.705,00 |
| 04.06.2025 | 4,03 | 4,19 | 3,93 | 3,95 | -2,23% | 670.278,00 |
| 03.06.2025 | 3,78 | 4,13 | 3,75 | 4,04 | 6,60% | 592.493,00 |
| 02.06.2025 | 3,79 | 3,82 | 3,54 | 3,79 | -0,26% | 948.319,00 |
| 30.05.2025 | 3,70 | 3,85 | 3,60 | 3,80 | 1,60% | 565.285,00 |
| 29.05.2025 | 3,68 | 3,79 | 3,49 | 3,74 | 1,63% | 743.789,00 |
| 28.05.2025 | 3,77 | 3,77 | 3,66 | 3,68 | -2,65% | 293.609,00 |
| 27.05.2025 | 3,76 | 3,83 | 3,67 | 3,78 | 3,56% | 404.909,00 |
| 23.05.2025 | 3,58 | 3,70 | 3,55 | 3,65 | -0,14% | 417.826,00 |
| 22.05.2025 | 3,69 | 3,78 | 3,64 | 3,66 | -2,27% | 395.620,00 |
| 21.05.2025 | 3,86 | 3,88 | 3,62 | 3,74 | -5,08% | 545.636,00 |
| 20.05.2025 | 3,91 | 4,00 | 3,84 | 3,94 | 1,03% | 264.117,00 |
| 19.05.2025 | 3,97 | 3,98 | 3,88 | 3,90 | -3,94% | 435.545,00 |
| 16.05.2025 | 4,10 | 4,17 | 3,99 | 4,06 | -1,10% | 378.812,00 |
| 15.05.2025 | 4,17 | 4,17 | 3,93 | 4,11 | -1,79% | 429.274,00 |
| 14.05.2025 | 4,26 | 4,33 | 4,13 | 4,18 | -2,56% | 476.030,00 |
| 13.05.2025 | 4,57 | 4,74 | 4,24 | 4,29 | -5,09% | 631.355,00 |
| 12.05.2025 | 4,38 | 4,54 | 4,15 | 4,52 | 9,44% | 671.382,00 |
| 09.05.2025 | 4,18 | 4,32 | 4,08 | 4,13 | -1,20% | 485.901,00 |
| 08.05.2025 | 4,82 | 5,06 | 4,17 | 4,18 | 5,29% | 1.029.516,00 |
| 07.05.2025 | 4,12 | 4,22 | 3,80 | 3,97 | -2,46% | 886.822,00 |
| 06.05.2025 | 3,99 | 4,13 | 3,95 | 4,07 | 0,00% | 561.154,00 |
| 05.05.2025 | 4,15 | 4,16 | 4,06 | 4,07 | -2,86% | 284.733,00 |
| 02.05.2025 | 4,04 | 4,24 | 4,03 | 4,19 | 5,01% | 520.454,00 |
| 01.05.2025 | 4,01 | 4,09 | 3,91 | 3,99 | 1,01% | 308.205,00 |
| 30.04.2025 | 3,98 | 4,02 | 3,90 | 3,95 | -2,95% | 345.700,00 |
| 29.04.2025 | 4,00 | 4,15 | 3,97 | 4,07 | 0,25% | 517.084,00 |
| 28.04.2025 | 4,10 | 4,21 | 3,92 | 4,06 | -0,98% | 392.165,00 |
| 25.04.2025 | 3,96 | 4,11 | 3,93 | 4,10 | 3,02% | 600.761,00 |
| 24.04.2025 | 3,98 | 4,11 | 3,92 | 3,98 | 1,79% | 593.874,00 |
| 23.04.2025 | 3,81 | 4,07 | 3,81 | 3,91 | 6,83% | 881.053,00 |
| 22.04.2025 | 3,63 | 3,81 | 3,60 | 3,66 | 2,23% | 570.474,00 |
| 21.04.2025 | 3,79 | 3,81 | 3,56 | 3,58 | -6,77% | 371.535,00 |
| 17.04.2025 | 3,72 | 3,89 | 3,61 | 3,84 | 2,40% | 465.545,00 |
| 16.04.2025 | 3,62 | 3,75 | 3,56 | 3,75 | 1,35% | 575.678,00 |
| 15.04.2025 | 3,83 | 3,93 | 3,67 | 3,70 | -3,65% | 412.363,00 |
| 14.04.2025 | 4,02 | 4,31 | 3,75 | 3,84 | -2,29% | 411.824,00 |
| 11.04.2025 | 3,82 | 3,96 | 3,63 | 3,93 | 2,61% | 437.085,00 |
| 10.04.2025 | 3,89 | 3,89 | 3,70 | 3,83 | -4,73% | 589.658,00 |
| 09.04.2025 | 3,70 | 4,13 | 3,60 | 4,02 | 5,24% | 1.045.544,00 |
| 08.04.2025 | 4,05 | 4,10 | 3,73 | 3,82 | -4,38% | 682.962,00 |
| 07.04.2025 | 3,78 | 4,20 | 3,75 | 4,00 | -0,37% | 539.204,00 |
| 04.04.2025 | 4,01 | 4,18 | 3,72 | 4,01 | -3,14% | 940.054,00 |
| 03.04.2025 | 4,18 | 4,26 | 4,05 | 4,14 | -6,97% | 526.733,00 |
| 02.04.2025 | 4,24 | 4,48 | 4,23 | 4,45 | 2,77% | 440.977,00 |
| 01.04.2025 | 4,57 | 4,64 | 4,32 | 4,33 | -4,52% | 614.248,00 |
| 31.03.2025 | 4,45 | 4,58 | 4,33 | 4,54 | -0,33% | 685.803,00 |
| 28.03.2025 | 4,56 | 4,61 | 4,33 | 4,55 | -1,09% | 884.330,00 |
| 27.03.2025 | 4,51 | 4,67 | 4,41 | 4,60 | 1,55% | 669.470,00 |
| 26.03.2025 | 4,51 | 4,64 | 4,32 | 4,53 | 1,34% | 783.453,00 |
| 25.03.2025 | 4,46 | 4,54 | 4,30 | 4,47 | 0,22% | 468.500,00 |
| 24.03.2025 | 4,51 | 4,68 | 4,43 | 4,46 | 1,13% | 541.544,00 |
| 21.03.2025 | 4,26 | 4,47 | 4,20 | 4,41 | 1,85% | 737.278,00 |
| 20.03.2025 | 4,44 | 4,52 | 4,32 | 4,33 | -3,99% | 415.786,00 |
| 19.03.2025 | 4,46 | 4,63 | 4,36 | 4,51 | 1,35% | 842.209,00 |
| 18.03.2025 | 4,37 | 4,60 | 4,34 | 4,45 | 0,00% | 842.848,00 |
| 17.03.2025 | 4,15 | 4,51 | 4,15 | 4,45 | 7,49% | 673.160,00 |
| 14.03.2025 | 4,13 | 4,18 | 4,05 | 4,14 | 0,73% | 307.047,00 |
| 13.03.2025 | 4,64 | 4,64 | 4,10 | 4,11 | -7,22% | 504.952,00 |
| 12.03.2025 | 4,23 | 4,48 | 4,23 | 4,43 | 6,24% | 810.078,00 |
| 11.03.2025 | 4,01 | 4,19 | 3,90 | 4,17 | 4,91% | 775.046,00 |
| 10.03.2025 | 4,29 | 4,29 | 3,85 | 3,98 | -7,34% | 1.010.415,00 |
| 07.03.2025 | 4,43 | 4,51 | 4,28 | 4,29 | -3,16% | 802.472,00 |
| 06.03.2025 | 4,38 | 4,72 | 4,38 | 4,43 | -2,64% | 1.496.358,00 |
| 05.03.2025 | 4,51 | 4,60 | 4,39 | 4,55 | 0,66% | 917.498,00 |
| 04.03.2025 | 4,49 | 4,71 | 4,33 | 4,52 | -1,85% | 1.386.862,00 |
| 03.03.2025 | 4,66 | 4,73 | 4,28 | 4,61 | -1,39% | 1.833.280,00 |
| 28.02.2025 | 4,39 | 4,72 | 4,22 | 4,67 | 6,50% | 2.010.818,00 |
| 27.02.2025 | 4,75 | 4,96 | 3,76 | 4,39 | -11,23% | 2.136.001,00 |
| 26.02.2025 | 4,93 | 5,09 | 4,89 | 4,94 | 0,00% | 761.675,00 |
| 25.02.2025 | 5,07 | 5,07 | 4,76 | 4,94 | -1,20% | 778.960,00 |
| 24.02.2025 | 5,25 | 5,25 | 4,96 | 5,00 | -4,40% | 1.050.392,00 |
| 21.02.2025 | 5,49 | 5,49 | 5,20 | 5,23 | -2,97% | 633.012,00 |
| 20.02.2025 | 5,50 | 5,56 | 5,36 | 5,39 | -2,88% | 456.908,00 |
| 19.02.2025 | 5,35 | 5,56 | 5,25 | 5,55 | 2,78% | 857.506,00 |
| 18.02.2025 | 5,50 | 5,53 | 5,33 | 5,40 | -0,37% | 840.714,00 |
| 14.02.2025 | 5,50 | 5,68 | 5,41 | 5,42 | -2,34% | 645.369,00 |
| 13.02.2025 | 5,50 | 5,58 | 5,42 | 5,55 | 2,02% | 566.420,00 |
| 12.02.2025 | 5,41 | 5,62 | 5,40 | 5,44 | -1,09% | 873.837,00 |
| 11.02.2025 | 5,62 | 5,67 | 5,45 | 5,50 | -4,35% | 572.705,00 |
| 10.02.2025 | 5,75 | 5,86 | 5,63 | 5,75 | 0,88% | 516.390,00 |
| 07.02.2025 | 5,55 | 5,73 | 5,48 | 5,70 | 3,83% | 971.564,00 |
| 06.02.2025 | 5,89 | 5,89 | 5,42 | 5,49 | -6,79% | 722.314,00 |
| 05.02.2025 | 5,62 | 5,90 | 5,58 | 5,89 | 4,80% | 663.906,00 |