Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,24 | 23,37 | 23,24 | 23,32 | -2,63% | - |
| 25.02.2021 | 23,86 | 24,13 | 23,40 | 23,95 | 0,69% | - |
| 24.02.2021 | 23,49 | 23,99 | 23,26 | 23,78 | 1,36% | - |
| 23.02.2021 | 21,83 | 23,50 | 21,83 | 23,46 | 0,69% | - |
| 22.02.2021 | 22,90 | 23,35 | 22,72 | 23,30 | 0,17% | - |
| 19.02.2021 | 23,20 | 23,73 | 23,02 | 23,26 | 0,78% | - |
| 18.02.2021 | 23,37 | 23,45 | 22,61 | 23,08 | -2,76% | - |
| 17.02.2021 | 23,77 | 23,88 | 23,36 | 23,74 | -0,31% | - |
| 16.02.2021 | 24,28 | 24,28 | 23,40 | 23,81 | -2,06% | - |
| 12.02.2021 | 24,37 | 24,63 | 24,07 | 24,31 | -1,58% | - |
| 11.02.2021 | 24,86 | 25,31 | 24,38 | 24,70 | -0,58% | - |
| 10.02.2021 | 25,17 | 25,39 | 24,64 | 24,85 | -1,82% | - |
| 09.02.2021 | 24,83 | 25,77 | 24,52 | 25,31 | 0,58% | - |
| 08.02.2021 | 25,09 | 25,31 | 24,97 | 25,16 | 1,15% | - |
| 05.02.2021 | 24,38 | 24,89 | 24,38 | 24,88 | 1,04% | - |
| 04.02.2021 | 24,54 | 24,62 | 24,54 | 24,62 | 1,69% | - |
| 03.02.2021 | 24,12 | 24,39 | 23,75 | 24,21 | 0,06% | - |
| 02.02.2021 | 24,21 | 24,32 | 23,93 | 24,20 | 0,06% | - |
| 01.02.2021 | 23,89 | 24,29 | 23,80 | 24,18 | 3,49% | - |
| 29.01.2021 | 23,61 | 23,92 | 0,00 | 23,37 | -0,95% | - |
| 28.01.2021 | 24,13 | 24,43 | 23,21 | 23,59 | -3,20% | - |
| 27.01.2021 | 24,53 | 24,61 | 24,04 | 24,37 | -3,87% | - |
| 26.01.2021 | 25,40 | 25,40 | 25,32 | 25,35 | 0,14% | - |
| 25.01.2021 | 25,31 | 25,52 | 24,84 | 25,32 | 0,84% | - |
| 22.01.2021 | 24,72 | 25,12 | 24,45 | 25,11 | 0,64% | - |
| 21.01.2021 | 24,97 | 25,00 | 24,94 | 24,95 | -1,60% | - |
| 20.01.2021 | 25,63 | 25,64 | 24,70 | 25,35 | 0,98% | - |
| 19.01.2021 | 25,28 | 25,30 | 24,64 | 25,11 | 0,26% | - |
| 15.01.2021 | 24,57 | 25,45 | 24,21 | 25,04 | 0,70% | - |
| 14.01.2021 | 24,97 | 25,10 | 24,71 | 24,87 | -0,58% | - |
| 13.01.2021 | 24,72 | 25,50 | 24,47 | 25,01 | 0,24% | - |
| 12.01.2021 | 24,46 | 24,98 | 24,39 | 24,95 | 1,65% | - |
| 11.01.2021 | 24,38 | 24,58 | 24,23 | 24,55 | -0,24% | - |
| 08.01.2021 | 24,62 | 25,22 | 24,33 | 24,61 | -0,24% | - |
| 07.01.2021 | 24,37 | 24,71 | 24,31 | 24,67 | 1,71% | - |
| 06.01.2021 | 23,58 | 24,42 | 23,58 | 24,25 | 5,30% | - |
| 05.01.2021 | 22,51 | 23,09 | 22,47 | 23,03 | 3,02% | - |
| 04.01.2021 | 22,16 | 22,38 | 21,88 | 22,36 | 2,10% | - |
| 31.12.2020 | 21,68 | 21,94 | 21,58 | 21,90 | 0,57% | - |
| 30.12.2020 | 22,04 | 22,10 | 21,73 | 21,77 | -0,89% | - |
| 29.12.2020 | 21,73 | 22,07 | 21,50 | 21,97 | -0,18% | - |
| 28.12.2020 | 22,04 | 22,16 | 21,51 | 22,01 | 1,50% | - |
| 24.12.2020 | 21,63 | 22,42 | 21,53 | 21,68 | 0,42% | - |
| 23.12.2020 | 21,41 | 21,63 | 21,37 | 21,59 | 2,54% | - |
| 22.12.2020 | 21,09 | 21,55 | 20,69 | 21,06 | 0,45% | - |
| 21.12.2020 | 20,34 | 20,97 | 20,34 | 20,96 | -0,19% | - |
| 18.12.2020 | 21,29 | 21,43 | 20,60 | 21,00 | -0,24% | - |
| 17.12.2020 | 20,69 | 21,41 | 20,65 | 21,05 | 1,52% | - |
| 16.12.2020 | 20,62 | 20,85 | 20,30 | 20,74 | 0,90% | - |
| 15.12.2020 | 20,45 | 20,55 | 20,45 | 20,55 | 0,22% | - |
| 14.12.2020 | 20,49 | 20,70 | 20,14 | 20,51 | 1,41% | - |
| 11.12.2020 | 20,22 | 20,22 | 20,22 | 20,22 | -1,41% | - |
| 10.12.2020 | 20,28 | 20,57 | 20,26 | 20,51 | 0,71% | - |
| 09.12.2020 | 20,34 | 20,46 | 19,85 | 20,37 | 1,67% | - |
| 08.12.2020 | 19,88 | 20,43 | 19,72 | 20,03 | 0,96% | - |
| 07.12.2020 | 20,00 | 20,00 | 19,73 | 19,84 | -0,70% | - |
| 04.12.2020 | 19,69 | 20,08 | 19,56 | 19,98 | 2,38% | - |
| 03.12.2020 | 19,60 | 19,84 | 19,23 | 19,52 | -3,89% | - |
| 02.12.2020 | 19,50 | 20,73 | 18,66 | 20,31 | 3,15% | - |
| 01.12.2020 | 19,40 | 19,81 | 19,17 | 19,69 | 5,80% | - |
| 30.11.2020 | 18,92 | 18,93 | 18,53 | 18,61 | -1,72% | - |
| 27.11.2020 | 18,94 | 19,30 | 18,73 | 18,93 | -2,09% | - |
| 25.11.2020 | 19,28 | 19,51 | 19,23 | 19,34 | -0,13% | - |
| 24.11.2020 | 18,98 | 19,40 | 18,98 | 19,36 | 2,49% | - |
| 23.11.2020 | 18,98 | 19,16 | 18,76 | 18,89 | 0,11% | - |
| 20.11.2020 | 19,00 | 19,05 | 18,73 | 18,87 | -3,33% | - |
| 19.11.2020 | 19,01 | 19,52 | 18,94 | 19,52 | 2,63% | - |
| 18.11.2020 | 18,93 | 19,40 | 18,91 | 19,02 | -0,18% | - |
| 17.11.2020 | 18,63 | 19,24 | 18,61 | 19,06 | 1,74% | - |
| 16.11.2020 | 18,77 | 19,03 | 18,34 | 18,73 | 0,64% | - |
| 13.11.2020 | 18,68 | 18,82 | 18,54 | 18,61 | -0,19% | - |
| 12.11.2020 | 18,55 | 18,98 | 18,42 | 18,65 | -1,01% | - |
| 11.11.2020 | 18,41 | 18,84 | 18,41 | 18,84 | 0,96% | - |
| 10.11.2020 | 18,66 | 19,09 | 0,00 | 18,66 | -0,24% | - |
| 09.11.2020 | 19,17 | 19,34 | 18,67 | 18,70 | 2,35% | - |
| 06.11.2020 | 18,63 | 18,72 | 18,23 | 18,27 | -1,80% | - |
| 05.11.2020 | 18,55 | 18,93 | 18,28 | 18,61 | 1,50% | - |
| 04.11.2020 | 18,79 | 19,11 | 18,24 | 18,33 | -4,38% | - |
| 03.11.2020 | 19,11 | 19,45 | 18,93 | 19,17 | 3,23% | - |
| 02.11.2020 | 18,45 | 18,67 | 18,17 | 18,57 | 1,87% | - |
| 30.10.2020 | 18,41 | 18,79 | 0,00 | 18,23 | -0,71% | - |
| 29.10.2020 | 18,08 | 18,64 | 18,06 | 18,36 | 0,74% | - |
| 28.10.2020 | 19,18 | 19,18 | 17,97 | 18,23 | -6,37% | - |
| 27.10.2020 | 19,46 | 19,47 | 19,46 | 19,47 | -7,07% | - |
| 26.10.2020 | 21,02 | 21,11 | 20,65 | 20,95 | -4,16% | - |
| 23.10.2020 | 21,28 | 21,86 | 21,04 | 21,86 | 1,25% | - |
| 22.10.2020 | 21,04 | 21,59 | 20,80 | 21,59 | 2,64% | - |
| 21.10.2020 | 20,90 | 21,29 | 20,69 | 21,03 | 0,14% | - |
| 20.10.2020 | 21,13 | 21,15 | 20,73 | 21,00 | -0,64% | - |
| 19.10.2020 | 21,46 | 21,49 | 21,01 | 21,14 | -1,56% | - |
| 16.10.2020 | 21,39 | 21,65 | 21,27 | 21,47 | 2,26% | - |
| 15.10.2020 | 20,91 | 21,25 | 20,72 | 21,00 | -1,11% | - |
| 14.10.2020 | 21,62 | 21,62 | 20,95 | 21,23 | -0,28% | - |
| 13.10.2020 | 21,36 | 21,47 | 20,90 | 21,29 | -0,40% | - |
| 12.10.2020 | 21,58 | 21,62 | 21,32 | 21,38 | 0,12% | - |
| 09.10.2020 | 21,45 | 21,45 | 21,04 | 21,35 | 1,26% | - |
| 08.10.2020 | 20,97 | 21,44 | 20,70 | 21,09 | 1,01% | - |
| 07.10.2020 | 21,11 | 21,11 | 20,70 | 20,88 | 0,51% | - |
| 06.10.2020 | 20,41 | 21,24 | 20,41 | 20,77 | -0,79% | - |
| 05.10.2020 | 20,56 | 20,94 | 20,56 | 20,94 | 3,64% | - |