Echtzeit-Aktienkurs National Healthcare Corp
Bid:
Ask:
Aktienkurse zur National Healthcare Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 94,00 | 94,00 | 91,45 | 91,47 | -2,08% | 39.231,00 |
| 02.05.2024 | 93,00 | 93,44 | 90,63 | 93,41 | 1,51% | 48.217,00 |
| 01.05.2024 | 90,91 | 93,19 | 90,91 | 92,02 | 1,27% | 66.821,00 |
| 30.04.2024 | 90,00 | 91,48 | 90,00 | 90,87 | 0,39% | 47.132,00 |
| 29.04.2024 | 91,33 | 91,89 | 90,28 | 90,52 | -0,83% | 23.290,00 |
| 26.04.2024 | 90,91 | 91,90 | 90,87 | 91,28 | 0,56% | 29.397,00 |
| 25.04.2024 | 90,26 | 91,46 | 90,08 | 90,77 | -0,40% | 37.406,00 |
| 24.04.2024 | 90,77 | 91,13 | 89,64 | 91,13 | -0,05% | 37.688,00 |
| 23.04.2024 | 89,89 | 91,88 | 89,89 | 91,18 | 1,32% | 35.848,00 |
| 22.04.2024 | 90,42 | 90,99 | 89,69 | 89,99 | -0,70% | 41.974,00 |
| 19.04.2024 | 87,62 | 90,62 | 87,62 | 90,62 | 3,04% | 71.318,00 |
| 18.04.2024 | 87,87 | 88,83 | 87,65 | 87,95 | 0,31% | 50.805,00 |
| 17.04.2024 | 87,89 | 88,23 | 87,03 | 87,68 | 0,39% | 32.211,00 |
| 16.04.2024 | 87,84 | 88,61 | 87,03 | 87,34 | -0,72% | 36.591,00 |
| 15.04.2024 | 89,43 | 89,60 | 87,97 | 87,97 | -1,31% | 31.730,00 |
| 12.04.2024 | 89,40 | 89,41 | 88,19 | 89,14 | -0,73% | 44.602,00 |
| 11.04.2024 | 89,70 | 89,85 | 88,73 | 89,80 | 0,76% | 34.142,00 |
| 10.04.2024 | 89,47 | 90,31 | 88,49 | 89,12 | -1,94% | 46.584,00 |
| 09.04.2024 | 92,37 | 92,37 | 90,71 | 90,88 | -1,14% | 38.397,00 |
| 08.04.2024 | 92,88 | 93,16 | 91,87 | 91,93 | -0,71% | 60.503,00 |
| 05.04.2024 | 90,70 | 92,60 | 90,70 | 92,59 | 1,55% | 67.078,00 |
| 04.04.2024 | 90,81 | 91,60 | 90,62 | 91,18 | 0,68% | 50.024,00 |
| 03.04.2024 | 89,23 | 90,71 | 89,23 | 90,56 | 1,06% | 48.481,00 |
| 02.04.2024 | 91,45 | 91,76 | 89,00 | 89,61 | -3,11% | 77.803,00 |
| 01.04.2024 | 94,68 | 94,68 | 92,15 | 92,49 | -2,14% | 47.519,00 |
| 28.03.2024 | 93,24 | 94,94 | 92,60 | 94,51 | 1,29% | 117.049,00 |
| 27.03.2024 | 91,67 | 93,40 | 91,67 | 93,31 | 1,90% | 48.816,00 |
| 26.03.2024 | 92,34 | 92,52 | 91,44 | 91,57 | -0,51% | 47.739,00 |
| 25.03.2024 | 92,41 | 93,26 | 91,69 | 92,04 | -0,87% | 33.118,00 |
| 22.03.2024 | 92,78 | 92,97 | 91,72 | 92,85 | -0,54% | 56.305,00 |
| 21.03.2024 | 93,59 | 94,67 | 92,96 | 93,35 | -0,35% | 60.714,00 |
| 20.03.2024 | 92,31 | 94,09 | 91,51 | 93,68 | 1,01% | 66.937,00 |
| 19.03.2024 | 91,24 | 92,97 | 91,24 | 92,74 | 1,08% | 70.299,00 |
| 18.03.2024 | 91,71 | 92,49 | 91,37 | 91,75 | -0,55% | 91.058,00 |
| 15.03.2024 | 92,48 | 94,38 | 91,44 | 92,26 | -0,87% | 226.985,00 |
| 14.03.2024 | 94,34 | 94,64 | 92,69 | 93,07 | -1,49% | 65.566,00 |
| 13.03.2024 | 95,62 | 97,08 | 94,40 | 94,48 | -2,07% | 66.615,00 |
| 12.03.2024 | 94,39 | 96,79 | 94,39 | 96,48 | 1,77% | 58.950,00 |
| 11.03.2024 | 92,76 | 95,89 | 92,76 | 94,80 | 2,44% | 86.793,00 |
| 08.03.2024 | 96,16 | 96,30 | 92,35 | 92,54 | -3,23% | 99.341,00 |
| 07.03.2024 | 95,09 | 96,50 | 94,25 | 95,63 | 0,59% | 59.537,00 |
| 06.03.2024 | 94,09 | 95,07 | 93,31 | 95,07 | 1,03% | 76.146,00 |
| 05.03.2024 | 94,98 | 96,64 | 94,04 | 94,10 | -1,38% | 112.500,00 |
| 04.03.2024 | 96,41 | 97,30 | 95,01 | 95,42 | -0,88% | 77.811,00 |
| 01.03.2024 | 98,22 | 99,08 | 95,55 | 96,27 | -2,42% | 69.001,00 |
| 29.02.2024 | 98,39 | 98,76 | 97,76 | 98,66 | 0,86% | 47.624,00 |
| 28.02.2024 | 97,25 | 98,26 | 96,82 | 97,82 | -0,19% | 45.622,00 |
| 27.02.2024 | 99,21 | 99,21 | 97,52 | 98,01 | -0,73% | 84.747,00 |
| 26.02.2024 | 98,25 | 99,68 | 98,25 | 98,73 | 0,40% | 57.282,00 |
| 23.02.2024 | 100,49 | 101,81 | 98,25 | 98,34 | -2,40% | 45.194,00 |
| 22.02.2024 | 98,72 | 100,76 | 98,12 | 100,76 | 1,91% | 71.348,00 |
| 21.02.2024 | 97,74 | 99,08 | 96,51 | 98,87 | 1,25% | 98.999,00 |
| 20.02.2024 | 92,55 | 97,85 | 92,55 | 97,65 | 4,61% | 158.672,00 |
| 16.02.2024 | 95,00 | 95,52 | 92,60 | 93,35 | 1,09% | 131.306,00 |
| 15.02.2024 | 92,20 | 92,64 | 91,22 | 92,34 | 0,71% | 79.529,00 |
| 14.02.2024 | 90,60 | 91,82 | 89,72 | 91,69 | 1,74% | 86.592,00 |
| 13.02.2024 | 91,73 | 92,99 | 89,55 | 90,12 | -3,34% | 92.496,00 |
| 12.02.2024 | 92,23 | 93,62 | 92,07 | 93,23 | 0,79% | 71.416,00 |
| 09.02.2024 | 91,37 | 92,81 | 91,37 | 92,50 | 1,70% | 86.013,00 |
| 08.02.2024 | 90,62 | 91,35 | 90,32 | 90,95 | 0,50% | 72.480,00 |
| 07.02.2024 | 90,99 | 91,65 | 90,38 | 90,50 | -0,72% | 57.471,00 |
| 06.02.2024 | 90,60 | 91,91 | 90,43 | 91,16 | 0,33% | 83.937,00 |
| 05.02.2024 | 91,95 | 92,18 | 90,86 | 90,86 | -1,65% | 55.820,00 |
| 02.02.2024 | 92,78 | 93,65 | 92,02 | 92,38 | -0,85% | 70.188,00 |
| 01.02.2024 | 93,48 | 93,67 | 91,94 | 93,17 | 0,14% | 103.661,00 |
| 31.01.2024 | 95,75 | 95,92 | 92,90 | 93,04 | -2,68% | 138.492,00 |
| 30.01.2024 | 96,73 | 96,81 | 95,38 | 95,60 | -1,52% | 95.520,00 |
| 29.01.2024 | 97,37 | 97,99 | 96,55 | 97,08 | -0,69% | 58.481,00 |
| 26.01.2024 | 98,87 | 98,98 | 97,10 | 97,75 | -0,36% | 66.663,00 |
| 25.01.2024 | 98,61 | 98,61 | 96,59 | 98,10 | 0,72% | 77.238,00 |
| 24.01.2024 | 98,98 | 99,57 | 97,40 | 97,40 | -0,75% | 80.009,00 |
| 23.01.2024 | 99,15 | 99,98 | 97,59 | 98,14 | 0,07% | 89.280,00 |
| 22.01.2024 | 96,29 | 99,16 | 96,29 | 98,07 | 1,69% | 96.239,00 |
| 19.01.2024 | 95,76 | 96,44 | 93,85 | 96,44 | 1,19% | 68.222,00 |
| 18.01.2024 | 96,16 | 96,16 | 95,04 | 95,31 | 0,28% | 50.464,00 |
| 17.01.2024 | 95,47 | 96,90 | 94,64 | 95,04 | -1,09% | 68.313,00 |
| 16.01.2024 | 97,02 | 97,17 | 95,73 | 96,09 | -1,33% | 70.287,00 |
| 12.01.2024 | 95,21 | 97,47 | 95,21 | 97,39 | 2,18% | 106.103,00 |
| 11.01.2024 | 95,47 | 95,82 | 94,76 | 95,31 | -0,29% | 89.537,00 |
| 10.01.2024 | 94,23 | 95,92 | 93,77 | 95,59 | 1,04% | 93.975,00 |
| 09.01.2024 | 94,00 | 95,12 | 93,11 | 94,61 | -0,18% | 104.012,00 |
| 08.01.2024 | 92,49 | 94,84 | 92,45 | 94,78 | 2,80% | 74.175,00 |
| 05.01.2024 | 92,94 | 93,87 | 92,06 | 92,20 | -1,39% | 125.679,00 |
| 04.01.2024 | 93,89 | 94,58 | 93,12 | 93,50 | 0,33% | 76.649,00 |
| 03.01.2024 | 92,88 | 94,49 | 92,76 | 93,19 | -0,05% | 93.364,00 |
| 02.01.2024 | 91,87 | 93,86 | 91,87 | 93,24 | 0,89% | 97.525,00 |
| 29.12.2023 | 93,84 | 94,18 | 91,69 | 92,42 | -2,22% | 175.803,00 |
| 28.12.2023 | 95,76 | 95,90 | 94,39 | 94,52 | -2,15% | 111.704,00 |
| 27.12.2023 | 97,21 | 97,65 | 95,95 | 96,60 | -0,09% | 122.668,00 |
| 26.12.2023 | 97,73 | 97,73 | 95,83 | 96,69 | -0,91% | 105.377,00 |
| 22.12.2023 | 95,85 | 98,17 | 95,85 | 97,58 | 2,21% | 100.001,00 |
| 21.12.2023 | 95,64 | 96,85 | 95,31 | 95,47 | 0,15% | 99.066,00 |
| 20.12.2023 | 95,30 | 97,22 | 94,59 | 95,33 | -0,06% | 138.516,00 |
| 19.12.2023 | 94,68 | 95,47 | 94,11 | 95,39 | 1,45% | 125.375,00 |
| 18.12.2023 | 93,53 | 95,23 | 92,62 | 94,03 | -0,19% | 188.889,00 |
| 15.12.2023 | 92,38 | 95,44 | 90,85 | 94,21 | 2,73% | 2.661.977,00 |
| 14.12.2023 | 92,75 | 93,24 | 90,70 | 91,71 | -0,14% | 256.459,00 |
| 13.12.2023 | 90,29 | 92,37 | 89,57 | 91,84 | 1,51% | 249.617,00 |
| 12.12.2023 | 89,16 | 91,00 | 88,73 | 90,47 | 1,46% | 175.751,00 |
| 11.12.2023 | 89,07 | 90,12 | 88,45 | 89,17 | 0,64% | 147.838,00 |