1,740$
2,35%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 1,71 | 1,76 | 1,70 | 1,75 | 2,64% | 243.401,00 |
| 01.10.2026 | 1,73 | 1,78 | 1,70 | 1,71 | -1,59% | 348.955,00 |
| 30.09.2026 | 1,76 | 1,80 | 1,72 | 1,73 | -1,28% | 383.572,00 |
| 29.09.2026 | 1,74 | 1,77 | 1,70 | 1,76 | -0,28% | 393.270,00 |
| 28.09.2026 | 1,72 | 1,77 | 1,71 | 1,76 | 1,15% | 532.639,00 |
| 25.09.2026 | 1,73 | 1,77 | 1,73 | 1,74 | -0,85% | 116.951,00 |
| 24.09.2026 | 1,73 | 1,76 | 1,71 | 1,76 | 1,39% | 706.924,00 |
| 23.09.2026 | 1,87 | 1,87 | 1,73 | 1,73 | -8,41% | 197.901,00 |
| 22.09.2026 | 1,81 | 1,89 | 1,76 | 1,89 | 5,00% | 338.214,00 |
| 21.09.2026 | 1,79 | 1,81 | 1,76 | 1,80 | 0,56% | 315.356,00 |
| 18.09.2026 | 1,80 | 1,80 | 1,73 | 1,79 | 0,00% | 860.996,00 |
| 17.09.2026 | 1,80 | 1,85 | 1,76 | 1,79 | 2,87% | 563.477,00 |
| 16.09.2026 | 1,74 | 1,75 | 1,68 | 1,74 | 1,16% | 332.651,00 |
| 15.09.2026 | 1,81 | 1,82 | 1,71 | 1,72 | -6,01% | 350.649,00 |
| 14.09.2026 | 1,70 | 1,84 | 1,70 | 1,83 | 7,65% | 831.523,00 |
| 11.09.2026 | 1,75 | 1,77 | 1,69 | 1,70 | -2,30% | 264.259,00 |
| 10.09.2026 | 1,71 | 1,75 | 1,62 | 1,74 | 0,00% | 677.083,00 |
| 09.09.2026 | 1,68 | 1,77 | 1,65 | 1,74 | 2,35% | 582.422,00 |
| 08.09.2026 | 1,58 | 1,75 | 1,58 | 1,70 | 0,59% | 681.236,00 |
| 04.09.2026 | 1,68 | 1,71 | 1,67 | 1,69 | -1,17% | 401.890,00 |
| 03.09.2026 | 1,69 | 1,74 | 1,67 | 1,71 | 1,18% | 221.955,00 |
| 02.09.2026 | 1,72 | 1,76 | 1,67 | 1,69 | -1,74% | 701.611,00 |
| 01.09.2026 | 1,63 | 1,75 | 1,63 | 1,72 | 4,24% | 491.153,00 |
| 31.08.2026 | 1,57 | 1,66 | 1,55 | 1,65 | 3,77% | 279.897,00 |
| 28.08.2026 | 1,59 | 1,64 | 1,59 | 1,59 | -0,62% | 207.299,00 |
| 27.08.2026 | 1,59 | 1,65 | 1,59 | 1,60 | 0,63% | 189.776,00 |
| 26.08.2026 | 1,56 | 1,61 | 1,56 | 1,59 | 0,63% | 228.333,00 |
| 25.08.2026 | 1,58 | 1,59 | 1,55 | 1,58 | -1,25% | 348.043,00 |
| 24.08.2026 | 1,56 | 1,61 | 1,53 | 1,60 | 4,58% | 822.305,00 |
| 21.08.2026 | 1,61 | 1,61 | 1,53 | 1,53 | -6,42% | 1.063.075,00 |
| 20.08.2026 | 1,68 | 1,72 | 1,63 | 1,64 | -3,82% | 523.164,00 |
| 19.08.2026 | 1,72 | 1,80 | 1,69 | 1,70 | -0,58% | 720.399,00 |
| 18.08.2026 | 1,70 | 1,78 | 1,70 | 1,71 | 0,59% | 354.036,00 |
| 17.08.2026 | 1,82 | 1,85 | 1,70 | 1,70 | -8,11% | 568.116,00 |
| 14.08.2026 | 1,80 | 1,89 | 1,76 | 1,85 | 6,32% | 919.700,00 |
| 13.08.2026 | 1,75 | 1,86 | 1,73 | 1,74 | -3,06% | 1.520.093,00 |
| 12.08.2026 | 1,71 | 1,82 | 1,71 | 1,80 | 1,70% | 1.236.486,00 |
| 11.08.2026 | 1,68 | 1,85 | 1,68 | 1,77 | 2,32% | 2.047.573,00 |
| 10.08.2026 | 1,71 | 1,80 | 1,69 | 1,73 | -0,29% | 1.042.879,00 |
| 07.08.2026 | 1,86 | 1,87 | 1,66 | 1,73 | -25,11% | 3.051.326,00 |
| 06.08.2026 | 2,39 | 2,40 | 2,22 | 2,31 | -2,94% | 1.759.640,00 |
| 05.08.2026 | 2,30 | 2,40 | 2,25 | 2,38 | 4,39% | 910.177,00 |
| 04.08.2026 | 2,23 | 2,28 | 2,22 | 2,28 | 3,64% | 471.623,00 |
| 03.08.2026 | 2,15 | 2,28 | 2,15 | 2,20 | 5,26% | 744.856,00 |
| 31.07.2026 | 2,09 | 2,12 | 2,05 | 2,09 | 0,72% | 398.718,00 |
| 30.07.2026 | 2,16 | 2,19 | 2,04 | 2,08 | -4,38% | 501.228,00 |
| 29.07.2026 | 2,12 | 2,25 | 2,12 | 2,17 | 2,12% | 794.396,00 |
| 28.07.2026 | 2,10 | 2,18 | 2,08 | 2,13 | -1,16% | 288.364,00 |
| 27.07.2026 | 2,08 | 2,18 | 2,08 | 2,15 | 3,37% | 369.188,00 |
| 24.07.2026 | 2,01 | 2,11 | 2,01 | 2,08 | 2,97% | 423.779,00 |
| 23.07.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -0,98% | 388.484,00 |
| 22.07.2026 | 2,09 | 2,10 | 2,02 | 2,04 | -2,39% | 471.814,00 |
| 21.07.2026 | 2,20 | 2,20 | 2,07 | 2,09 | -3,24% | 426.744,00 |
| 20.07.2026 | 2,23 | 2,25 | 2,14 | 2,16 | -4,00% | 811.974,00 |
| 17.07.2026 | 2,32 | 2,35 | 2,20 | 2,25 | -1,10% | 557.228,00 |
| 16.07.2026 | 2,34 | 2,39 | 2,27 | 2,28 | -2,36% | 544.530,00 |
| 15.07.2026 | 2,27 | 2,39 | 2,27 | 2,33 | 1,75% | 563.291,00 |
| 14.07.2026 | 2,28 | 2,31 | 2,23 | 2,29 | 0,00% | 458.799,00 |
| 13.07.2026 | 2,30 | 2,34 | 2,24 | 2,29 | 0,00% | 1.024.215,00 |
| 10.07.2026 | 2,24 | 2,31 | 2,23 | 2,29 | 2,23% | 475.044,00 |
| 09.07.2026 | 2,20 | 2,25 | 2,15 | 2,24 | 1,82% | 824.225,00 |
| 08.07.2026 | 2,23 | 2,23 | 2,12 | 2,20 | -2,22% | 789.803,00 |
| 07.07.2026 | 2,29 | 2,37 | 2,23 | 2,25 | -1,75% | 1.924.571,00 |
| 06.07.2026 | 2,08 | 2,31 | 2,05 | 2,29 | 10,10% | 839.770,00 |
| 02.07.2026 | 2,09 | 2,20 | 2,07 | 2,08 | 0,00% | 1.085.200,00 |
| 01.07.2026 | 1,99 | 2,24 | 1,99 | 2,08 | 4,26% | 1.797.669,00 |
| 30.06.2026 | 1,93 | 2,06 | 1,89 | 2,00 | 1,53% | 1.667.965,00 |
| 29.06.2026 | 1,91 | 2,02 | 1,90 | 1,97 | 3,42% | 1.238.733,00 |
| 26.06.2026 | 1,76 | 1,96 | 1,75 | 1,90 | 7,04% | 9.167.827,00 |
| 25.06.2026 | 1,71 | 1,83 | 1,65 | 1,78 | 3,20% | 1.831.148,00 |
| 24.06.2026 | 1,76 | 1,88 | 1,72 | 1,72 | -1,99% | 1.117.381,00 |
| 23.06.2026 | 1,69 | 1,80 | 1,67 | 1,76 | 2,33% | 1.484.234,00 |
| 22.06.2026 | 1,70 | 1,76 | 1,64 | 1,72 | -1,44% | 778.203,00 |
| 18.06.2026 | 1,75 | 1,83 | 1,66 | 1,74 | -2,52% | 2.649.258,00 |
| 17.06.2026 | 1,76 | 1,82 | 1,72 | 1,79 | 1,71% | 991.887,00 |
| 16.06.2026 | 1,84 | 1,84 | 1,75 | 1,76 | -4,10% | 1.020.052,00 |
| 15.06.2026 | 1,88 | 1,92 | 1,75 | 1,83 | -1,08% | 1.090.659,00 |
| 12.06.2026 | 1,67 | 1,87 | 1,58 | 1,85 | 13,50% | 1.386.645,00 |
| 11.06.2026 | 1,60 | 1,71 | 1,53 | 1,63 | 1,87% | 2.386.815,00 |
| 10.06.2026 | 1,70 | 1,78 | 1,59 | 1,60 | -6,43% | 2.447.793,00 |
| 09.06.2026 | 1,73 | 1,74 | 1,59 | 1,71 | -2,01% | 1.997.245,00 |
| 08.06.2026 | 1,93 | 1,98 | 1,71 | 1,75 | -9,59% | 2.540.575,00 |
| 05.06.2026 | 1,95 | 2,23 | 1,89 | 1,93 | -0,52% | 4.627.857,00 |
| 04.06.2026 | 1,78 | 2,07 | 1,71 | 1,94 | 45,86% | 27.721.186,00 |
| 03.06.2026 | 1,35 | 1,39 | 1,28 | 1,33 | -1,48% | 358.809,00 |
| 02.06.2026 | 1,39 | 1,40 | 1,30 | 1,35 | -2,88% | 318.784,00 |
| 01.06.2026 | 1,38 | 1,41 | 1,33 | 1,39 | 0,72% | 551.844,00 |
| 29.05.2026 | 1,37 | 1,42 | 1,35 | 1,38 | -2,13% | 512.796,00 |
| 28.05.2026 | 1,31 | 1,46 | 1,29 | 1,41 | 8,29% | 614.548,00 |
| 27.05.2026 | 1,27 | 1,32 | 1,24 | 1,30 | 3,17% | 847.463,00 |
| 26.05.2026 | 1,28 | 1,32 | 1,23 | 1,26 | -2,17% | 584.838,00 |
| 22.05.2026 | 1,31 | 1,33 | 1,24 | 1,29 | -0,39% | 261.865,00 |
| 21.05.2026 | 1,27 | 1,32 | 1,23 | 1,30 | 0,39% | 387.313,00 |
| 20.05.2026 | 1,25 | 1,32 | 1,25 | 1,29 | 2,38% | 413.734,00 |
| 19.05.2026 | 1,23 | 1,30 | 1,21 | 1,26 | -0,79% | 644.522,00 |
| 18.05.2026 | 1,21 | 1,32 | 1,20 | 1,27 | 6,72% | 556.225,00 |
| 15.05.2026 | 1,16 | 1,23 | 1,14 | 1,19 | 1,71% | 851.444,00 |
| 14.05.2026 | 1,33 | 1,33 | 1,12 | 1,17 | -12,03% | 1.671.403,00 |
| 13.05.2026 | 1,47 | 1,47 | 1,33 | 1,33 | -9,83% | 311.008,00 |
| 12.05.2026 | 1,46 | 1,59 | 1,42 | 1,48 | 6,88% | 520.561,00 |