2,840$
-4,05%
Echtzeit-Aktienkurs Health Catalyst
Bid:
Ask:
Aktienkurse zur Health Catalyst Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 2,94 | 2,95 | 2,80 | 2,83 | -4,55% | 478.571,00 |
| 06.11.2025 | 3,04 | 3,04 | 2,86 | 2,97 | -2,63% | 636.273,00 |
| 05.11.2025 | 3,04 | 3,10 | 2,99 | 3,05 | 0,50% | 395.750,00 |
| 04.11.2025 | 3,06 | 3,16 | 3,02 | 3,03 | -3,50% | 672.137,00 |
| 03.11.2025 | 3,24 | 3,36 | 3,04 | 3,14 | -2,79% | 453.177,00 |
| 31.10.2025 | 3,26 | 3,32 | 3,18 | 3,23 | -1,67% | 472.387,00 |
| 30.10.2025 | 3,30 | 3,37 | 3,21 | 3,29 | -1,65% | 411.899,00 |
| 29.10.2025 | 3,38 | 3,62 | 3,28 | 3,34 | -1,18% | 1.052.369,00 |
| 28.10.2025 | 3,44 | 3,55 | 3,35 | 3,38 | -2,31% | 778.160,00 |
| 27.10.2025 | 3,24 | 3,49 | 3,19 | 3,46 | 6,79% | 940.036,00 |
| 24.10.2025 | 3,13 | 3,25 | 3,09 | 3,24 | 5,88% | 362.068,00 |
| 23.10.2025 | 3,16 | 3,19 | 3,05 | 3,06 | -3,16% | 297.739,00 |
| 22.10.2025 | 3,18 | 3,21 | 3,10 | 3,16 | -0,63% | 295.974,00 |
| 21.10.2025 | 3,12 | 3,22 | 3,05 | 3,18 | 1,92% | 398.657,00 |
| 20.10.2025 | 3,10 | 3,24 | 3,06 | 3,12 | 2,30% | 564.776,00 |
| 17.10.2025 | 3,04 | 3,09 | 2,98 | 3,05 | -1,29% | 475.909,00 |
| 16.10.2025 | 3,06 | 3,10 | 3,01 | 3,09 | 1,15% | 620.753,00 |
| 15.10.2025 | 2,91 | 3,08 | 2,91 | 3,06 | 5,34% | 449.164,00 |
| 14.10.2025 | 2,67 | 2,90 | 2,65 | 2,90 | 7,01% | 277.835,00 |
| 13.10.2025 | 2,72 | 2,76 | 2,65 | 2,71 | 2,26% | 545.538,00 |
| 10.10.2025 | 2,78 | 2,81 | 2,61 | 2,65 | -4,68% | 710.495,00 |
| 09.10.2025 | 2,86 | 2,91 | 2,76 | 2,78 | -2,46% | 582.459,00 |
| 08.10.2025 | 2,82 | 2,92 | 2,79 | 2,85 | 0,00% | 343.915,00 |
| 07.10.2025 | 2,96 | 3,04 | 2,83 | 2,85 | -3,72% | 254.426,00 |
| 06.10.2025 | 2,98 | 3,02 | 2,89 | 2,96 | 0,34% | 350.411,00 |
| 03.10.2025 | 2,87 | 3,05 | 2,87 | 2,95 | 5,36% | 186.621,00 |
| 02.10.2025 | 2,81 | 2,81 | 2,73 | 2,80 | -0,36% | 390.368,00 |
| 01.10.2025 | 2,82 | 2,89 | 2,79 | 2,81 | -1,06% | 406.113,00 |
| 30.09.2025 | 2,89 | 2,94 | 2,83 | 2,84 | -2,74% | 801.172,00 |
| 29.09.2025 | 2,82 | 2,96 | 2,77 | 2,92 | 4,29% | 299.686,00 |
| 26.09.2025 | 2,82 | 2,92 | 2,78 | 2,80 | -0,36% | 566.429,00 |
| 25.09.2025 | 2,83 | 2,86 | 2,73 | 2,81 | -1,75% | 527.526,00 |
| 24.09.2025 | 2,84 | 2,92 | 2,82 | 2,86 | 0,35% | 419.519,00 |
| 23.09.2025 | 2,93 | 3,01 | 2,85 | 2,85 | -3,39% | 404.092,00 |
| 22.09.2025 | 2,87 | 2,98 | 2,82 | 2,95 | 2,08% | 350.226,00 |
| 19.09.2025 | 3,02 | 3,04 | 2,86 | 2,89 | -4,62% | 878.274,00 |
| 18.09.2025 | 2,83 | 3,03 | 2,81 | 3,03 | 7,83% | 503.006,00 |
| 17.09.2025 | 2,89 | 3,01 | 2,79 | 2,81 | -2,43% | 640.311,00 |
| 16.09.2025 | 3,00 | 3,01 | 2,88 | 2,88 | -4,32% | 611.838,00 |
| 15.09.2025 | 3,15 | 3,16 | 2,87 | 3,01 | -3,83% | 1.035.315,00 |
| 12.09.2025 | 3,22 | 3,22 | 3,10 | 3,13 | -3,40% | 776.691,00 |
| 11.09.2025 | 3,24 | 3,31 | 3,21 | 3,24 | -0,61% | 567.707,00 |
| 10.09.2025 | 3,38 | 3,38 | 3,24 | 3,26 | -4,12% | 609.719,00 |
| 09.09.2025 | 3,37 | 3,42 | 3,28 | 3,40 | 0,59% | 641.764,00 |
| 08.09.2025 | 3,38 | 3,41 | 3,30 | 3,38 | 0,00% | 760.046,00 |
| 05.09.2025 | 3,31 | 3,42 | 3,30 | 3,38 | 2,42% | 789.220,00 |
| 04.09.2025 | 3,24 | 3,30 | 3,13 | 3,30 | 2,17% | 874.650,00 |
| 03.09.2025 | 3,38 | 3,39 | 3,23 | 3,23 | -5,00% | 1.065.747,00 |
| 02.09.2025 | 3,31 | 3,41 | 3,29 | 3,40 | 0,29% | 1.101.817,00 |
| 29.08.2025 | 3,64 | 3,66 | 3,29 | 3,39 | -7,12% | 985.743,00 |
| 28.08.2025 | 3,68 | 3,80 | 3,61 | 3,65 | -1,08% | 831.804,00 |
| 27.08.2025 | 3,27 | 3,71 | 3,27 | 3,69 | 5,43% | 1.368.301,00 |
| 26.08.2025 | 3,34 | 3,52 | 3,29 | 3,50 | 4,79% | 1.143.558,00 |
| 25.08.2025 | 3,26 | 3,37 | 3,19 | 3,34 | 1,83% | 991.123,00 |
| 22.08.2025 | 3,09 | 3,31 | 3,08 | 3,28 | 7,19% | 1.036.860,00 |
| 21.08.2025 | 2,90 | 3,08 | 2,87 | 3,06 | 4,79% | 845.077,00 |
| 20.08.2025 | 3,01 | 3,04 | 2,89 | 2,92 | -2,67% | 717.814,00 |
| 19.08.2025 | 3,00 | 3,09 | 2,94 | 3,00 | 0,00% | 809.921,00 |
| 18.08.2025 | 2,93 | 3,09 | 2,90 | 3,00 | 2,74% | 1.016.974,00 |
| 15.08.2025 | 2,92 | 3,00 | 2,85 | 2,92 | -0,17% | 911.729,00 |
| 14.08.2025 | 3,14 | 3,22 | 2,89 | 2,93 | -9,16% | 952.581,00 |
| 13.08.2025 | 3,04 | 3,29 | 2,97 | 3,22 | 7,33% | 1.371.074,00 |
| 12.08.2025 | 2,74 | 3,04 | 2,64 | 3,00 | 11,11% | 1.656.705,00 |
| 11.08.2025 | 2,83 | 2,85 | 2,52 | 2,70 | -4,59% | 1.660.844,00 |
| 08.08.2025 | 2,90 | 3,21 | 2,80 | 2,83 | -23,31% | 3.211.424,00 |
| 07.08.2025 | 3,85 | 3,88 | 3,51 | 3,69 | -3,40% | 1.058.045,00 |
| 06.08.2025 | 3,81 | 3,85 | 3,74 | 3,82 | 0,00% | 492.084,00 |
| 05.08.2025 | 3,63 | 3,86 | 3,60 | 3,82 | 5,23% | 567.356,00 |
| 04.08.2025 | 3,55 | 3,72 | 3,54 | 3,63 | 3,13% | 478.270,00 |
| 01.08.2025 | 3,57 | 3,57 | 3,48 | 3,52 | -3,69% | 723.282,00 |
| 31.07.2025 | 3,63 | 3,78 | 3,62 | 3,66 | -0,68% | 447.948,00 |
| 30.07.2025 | 3,92 | 3,95 | 3,66 | 3,68 | -6,00% | 427.914,00 |
| 29.07.2025 | 4,08 | 4,11 | 3,92 | 3,92 | -4,28% | 414.726,00 |
| 28.07.2025 | 3,91 | 4,12 | 3,86 | 4,09 | 5,41% | 435.341,00 |
| 25.07.2025 | 3,86 | 3,91 | 3,79 | 3,88 | 0,78% | 558.084,00 |
| 24.07.2025 | 4,04 | 4,07 | 3,84 | 3,85 | -4,94% | 396.386,00 |
| 23.07.2025 | 3,94 | 4,08 | 3,87 | 4,05 | 2,79% | 414.242,00 |
| 22.07.2025 | 3,87 | 4,02 | 3,85 | 3,94 | 1,81% | 450.733,00 |
| 21.07.2025 | 3,65 | 3,89 | 3,63 | 3,87 | 6,03% | 466.491,00 |
| 18.07.2025 | 3,79 | 3,79 | 3,61 | 3,65 | -2,67% | 450.871,00 |
| 17.07.2025 | 3,79 | 3,87 | 3,74 | 3,75 | -1,06% | 361.316,00 |
| 16.07.2025 | 3,76 | 3,82 | 3,70 | 3,79 | 1,34% | 436.713,00 |
| 15.07.2025 | 3,87 | 3,93 | 3,73 | 3,74 | -3,11% | 434.090,00 |
| 14.07.2025 | 3,85 | 3,92 | 3,83 | 3,86 | -0,77% | 332.220,00 |
| 11.07.2025 | 3,94 | 3,99 | 3,88 | 3,89 | -2,51% | 274.259,00 |
| 10.07.2025 | 4,01 | 4,07 | 3,93 | 3,99 | -0,99% | 335.098,00 |
| 09.07.2025 | 4,06 | 4,10 | 3,91 | 4,03 | -0,25% | 584.858,00 |
| 08.07.2025 | 3,96 | 4,12 | 3,95 | 4,04 | 2,28% | 524.010,00 |
| 07.07.2025 | 4,00 | 4,05 | 3,87 | 3,95 | -2,71% | 481.111,00 |
| 03.07.2025 | 4,05 | 4,13 | 4,01 | 4,06 | 0,00% | 299.053,00 |
| 02.07.2025 | 4,03 | 4,12 | 3,95 | 4,06 | 0,12% | 593.938,00 |
| 01.07.2025 | 3,73 | 4,13 | 3,73 | 4,06 | 7,56% | 772.660,00 |
| 30.06.2025 | 3,87 | 3,93 | 3,74 | 3,77 | -1,05% | 530.803,00 |
| 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 |