1,880$
41,35%
Echtzeit-Aktienkurs Health Catalyst Inc.
Bid:
Ask:
Aktienkurse zur Health Catalyst Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2026 | 1,30 | 2,06 | 1,30 | 1,93 | 45,11% | 1.692.560,00 |
| 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 |
| 11.05.2026 | 1,49 | 1,51 | 1,37 | 1,38 | -9,21% | 281.063,00 |
| 08.05.2026 | 1,57 | 1,59 | 1,50 | 1,52 | -4,70% | 413.895,00 |
| 07.05.2026 | 1,59 | 1,62 | 1,56 | 1,60 | 1,14% | 384.348,00 |
| 06.05.2026 | 1,62 | 1,62 | 1,52 | 1,58 | -0,82% | 254.040,00 |
| 05.05.2026 | 1,57 | 1,62 | 1,49 | 1,59 | 1,27% | 320.687,00 |
| 04.05.2026 | 1,48 | 1,77 | 1,43 | 1,57 | 8,28% | 1.743.990,00 |
| 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 | -0,79% | 576.220,00 |
| 29.04.2026 | 1,37 | 1,39 | 1,26 | 1,26 | -5,97% | 300.606,00 |
| 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% | 922.652,00 |
| 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 | 1,92% | 433.248,00 |
| 22.04.2026 | 1,33 | 1,37 | 1,27 | 1,31 | -1,14% | 318.423,00 |
| 21.04.2026 | 1,28 | 1,39 | 1,24 | 1,32 | 4,76% | 441.220,00 |
| 20.04.2026 | 1,30 | 1,33 | 1,26 | 1,26 | -4,55% | 371.300,00 |
| 17.04.2026 | 1,29 | 1,34 | 1,26 | 1,32 | 4,35% | 787.737,00 |
| 16.04.2026 | 1,30 | 1,33 | 1,17 | 1,27 | 2,85% | 742.846,00 |
| 15.04.2026 | 1,12 | 1,26 | 1,12 | 1,23 | 9,82% | 1.321.521,00 |
| 14.04.2026 | 1,06 | 1,13 | 1,06 | 1,12 | 6,16% | 596.356,00 |
| 13.04.2026 | 0,99 | 1,07 | 0,98 | 1,06 | 5,92% | 473.495,00 |
| 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 | -1,46% | 670.934,00 |
| 08.04.2026 | 1,16 | 1,16 | 1,02 | 1,03 | -6,82% | 714.381,00 |
| 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% | 235.024,00 |
| 02.04.2026 | 1,12 | 1,19 | 1,09 | 1,17 | 1,30% | 411.060,00 |
| 01.04.2026 | 1,28 | 1,28 | 1,15 | 1,16 | -9,06% | 668.977,00 |
| 31.03.2026 | 1,22 | 1,28 | 1,19 | 1,27 | 5,83% | 620.890,00 |
| 30.03.2026 | 1,10 | 1,27 | 1,08 | 1,20 | 9,09% | 958.056,00 |
| 27.03.2026 | 1,08 | 1,12 | 1,06 | 1,10 | 0,00% | 705.409,00 |
| 26.03.2026 | 1,08 | 1,13 | 1,08 | 1,10 | 0,00% | 655.754,00 |
| 25.03.2026 | 1,09 | 1,14 | 1,07 | 1,10 | 0,92% | 554.066,00 |
| 24.03.2026 | 1,19 | 1,21 | 1,08 | 1,09 | -10,66% | 500.312,00 |
| 23.03.2026 | 1,24 | 1,29 | 1,21 | 1,22 | -0,81% | 826.783,00 |
| 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% | 687.476,00 |
| 18.03.2026 | 1,06 | 1,17 | 1,04 | 1,16 | -0,85% | 1.292.961,00 |
| 17.03.2026 | 1,23 | 1,26 | 1,16 | 1,17 | -3,70% | 1.510.028,00 |
| 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 |