Echtzeit-Aktienkurs Health Insurance Innovations
Bid:
Ask:
Aktienkurse zur Health Insurance Innovations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2020 | 25,20 | 30,15 | 24,51 | 27,38 | 5,29% | - |
| 04.03.2020 | 28,02 | 28,02 | 23,53 | 26,00 | -7,67% | - |
| 03.03.2020 | 31,30 | 31,34 | 0,00 | 28,16 | -8,94% | - |
| 02.03.2020 | 29,66 | 31,49 | 29,10 | 30,93 | 5,51% | - |
| 28.02.2020 | 28,43 | 29,73 | 27,89 | 29,31 | -3,24% | - |
| 27.02.2020 | 29,22 | 30,58 | 28,63 | 30,29 | 0,18% | - |
| 26.02.2020 | 29,59 | 30,80 | 29,21 | 30,24 | 3,97% | - |
| 25.02.2020 | 29,57 | 29,99 | 29,08 | 29,08 | -0,65% | - |
| 24.02.2020 | 29,03 | 29,48 | 27,19 | 29,27 | -2,40% | - |
| 21.02.2020 | 30,73 | 31,06 | 29,85 | 29,99 | 2,02% | - |
| 20.02.2020 | 29,51 | 30,16 | 28,83 | 29,40 | 0,09% | - |
| 19.02.2020 | 29,32 | 30,02 | 29,11 | 29,37 | 0,81% | - |
| 18.02.2020 | 29,12 | 29,43 | 28,31 | 29,14 | 0,41% | - |
| 14.02.2020 | 27,85 | 30,61 | 27,85 | 29,02 | 2,35% | - |
| 13.02.2020 | 28,09 | 28,61 | 27,37 | 28,35 | 1,27% | - |
| 12.02.2020 | 26,85 | 28,86 | 26,85 | 28,00 | 3,25% | - |
| 11.02.2020 | 27,25 | 27,32 | 26,63 | 27,12 | 1,35% | - |
| 10.02.2020 | 26,83 | 26,83 | 25,78 | 26,76 | 1,21% | - |
| 07.02.2020 | 25,89 | 26,74 | 25,09 | 26,44 | 0,82% | - |
| 06.02.2020 | 24,32 | 26,69 | 23,88 | 26,22 | 10,66% | - |
| 04.02.2020 | 24,01 | 24,24 | 22,47 | 23,70 | 2,02% | - |
| 03.02.2020 | 22,68 | 23,38 | 22,55 | 23,23 | 1,80% | - |
| 31.01.2020 | 23,57 | 23,57 | 22,82 | 22,82 | -2,21% | - |
| 30.01.2020 | 22,28 | 23,40 | 21,92 | 23,33 | 3,48% | - |
| 29.01.2020 | 22,69 | 23,32 | 22,12 | 22,55 | 0,69% | - |
| 28.01.2020 | 20,48 | 22,39 | 20,47 | 22,39 | 9,03% | - |
| 27.01.2020 | 20,64 | 21,24 | 20,18 | 20,54 | -4,55% | - |
| 24.01.2020 | 21,77 | 22,06 | 20,64 | 21,52 | 0,91% | - |
| 23.01.2020 | 20,66 | 21,46 | 20,20 | 21,32 | 1,19% | - |
| 22.01.2020 | 19,32 | 21,27 | 19,32 | 21,07 | 8,33% | - |
| 21.01.2020 | 19,35 | 19,66 | 19,25 | 19,45 | -3,52% | - |
| 17.01.2020 | 21,57 | 21,57 | 20,02 | 20,16 | -3,31% | - |
| 16.01.2020 | 20,36 | 21,63 | 20,34 | 20,85 | 3,19% | - |
| 15.01.2020 | 18,69 | 20,52 | 18,58 | 20,21 | 5,59% | - |
| 14.01.2020 | 18,90 | 19,52 | 18,70 | 19,14 | 1,06% | - |
| 13.01.2020 | 19,01 | 19,76 | 18,64 | 18,94 | 2,88% | - |
| 10.01.2020 | 19,01 | 19,01 | 18,27 | 18,41 | -1,66% | - |
| 09.01.2020 | 18,79 | 18,82 | 18,32 | 18,72 | -0,58% | - |
| 08.01.2020 | 19,52 | 19,65 | 18,41 | 18,83 | -1,70% | - |
| 07.01.2020 | 18,73 | 19,65 | 18,73 | 19,15 | -1,24% | - |
| 06.01.2020 | 18,92 | 19,45 | 18,22 | 19,39 | 3,03% | - |
| 03.01.2020 | 18,66 | 19,33 | 18,32 | 18,82 | -0,24% | - |
| 02.01.2020 | 19,27 | 19,81 | 18,81 | 18,87 | -18,40% | - |
| 18.12.2019 | 22,80 | 23,51 | 21,88 | 23,12 | 4,00% | - |
| 17.12.2019 | 20,38 | 22,32 | 20,07 | 22,23 | 21,01% | - |
| 11.12.2019 | 18,65 | 18,70 | 17,61 | 18,37 | -0,84% | - |
| 10.12.2019 | 18,87 | 18,87 | 18,07 | 18,53 | 0,46% | - |
| 09.12.2019 | 19,32 | 19,68 | 18,44 | 18,44 | -5,87% | - |
| 06.12.2019 | 19,43 | 19,65 | 18,99 | 19,59 | 2,35% | - |
| 05.12.2019 | 19,12 | 19,24 | 18,17 | 19,14 | 3,68% | - |
| 04.12.2019 | 19,94 | 19,94 | 18,28 | 18,46 | -7,93% | - |
| 03.12.2019 | 18,70 | 20,47 | 18,33 | 20,05 | 15,26% | - |
| 02.12.2019 | 18,15 | 18,50 | 17,39 | 17,40 | -3,31% | - |
| 29.11.2019 | 19,83 | 19,83 | 17,90 | 17,99 | -9,14% | - |
| 27.11.2019 | 18,88 | 19,90 | 18,83 | 19,80 | 4,46% | - |
| 26.11.2019 | 18,59 | 19,29 | 17,73 | 18,96 | 4,84% | - |
| 25.11.2019 | 17,79 | 18,16 | 16,78 | 18,08 | 0,81% | - |
| 22.11.2019 | 17,43 | 18,36 | 16,03 | 17,94 | 5,31% | - |
| 21.11.2019 | 18,82 | 18,82 | 16,97 | 17,03 | -8,74% | - |
| 20.11.2019 | 19,43 | 19,54 | 18,62 | 18,66 | -2,58% | - |
| 19.11.2019 | 20,22 | 20,64 | 18,89 | 19,16 | -7,04% | - |
| 18.11.2019 | 22,51 | 22,79 | 20,47 | 20,61 | -11,98% | - |
| 15.11.2019 | 23,58 | 23,59 | 21,93 | 23,41 | 1,25% | - |
| 14.11.2019 | 25,28 | 25,28 | 22,70 | 23,12 | -6,72% | - |
| 13.11.2019 | 24,09 | 24,93 | 21,54 | 24,79 | 6,60% | - |
| 12.11.2019 | 25,93 | 25,93 | 22,95 | 23,25 | -6,50% | - |
| 11.11.2019 | 23,97 | 25,81 | 23,85 | 24,87 | 2,11% | - |
| 08.11.2019 | 24,36 | 24,91 | 23,93 | 24,35 | 0,16% | - |
| 07.11.2019 | 23,74 | 24,96 | 23,29 | 24,31 | 2,31% | - |
| 06.11.2019 | 24,03 | 24,59 | 23,64 | 23,76 | -2,06% | - |
| 05.11.2019 | 24,76 | 25,21 | 24,22 | 24,26 | -2,06% | - |
| 04.11.2019 | 26,03 | 26,03 | 24,08 | 24,77 | -6,84% | - |
| 31.10.2019 | 27,04 | 27,09 | 26,55 | 26,59 | -1,54% | - |
| 30.10.2019 | 25,92 | 27,27 | 25,92 | 27,01 | 0,93% | - |
| 29.10.2019 | 26,40 | 27,34 | 25,97 | 26,76 | 1,02% | - |
| 28.10.2019 | 26,49 | 26,78 | 25,81 | 26,49 | -1,80% | - |
| 25.10.2019 | 26,47 | 27,40 | 26,47 | 26,97 | 0,62% | - |
| 24.10.2019 | 26,44 | 26,88 | 25,89 | 26,81 | 1,63% | - |
| 23.10.2019 | 25,10 | 26,43 | 23,68 | 26,38 | 4,91% | - |
| 22.10.2019 | 26,50 | 26,99 | 25,06 | 25,14 | -5,67% | - |
| 21.10.2019 | 27,44 | 27,84 | 26,61 | 26,65 | -2,24% | - |
| 18.10.2019 | 27,39 | 27,88 | 26,63 | 27,26 | -0,82% | - |
| 17.10.2019 | 27,24 | 27,92 | 26,61 | 27,49 | 2,31% | - |
| 16.10.2019 | 25,95 | 27,30 | 25,95 | 26,87 | -0,94% | - |
| 15.10.2019 | 26,95 | 27,31 | 26,72 | 27,12 | 1,35% | - |
| 14.10.2019 | 26,67 | 27,51 | 26,19 | 26,76 | 1,38% | - |
| 11.10.2019 | 25,15 | 26,64 | 25,14 | 26,40 | 6,45% | - |
| 10.10.2019 | 25,37 | 25,45 | 24,39 | 24,80 | 0,75% | - |
| 09.10.2019 | 24,82 | 25,49 | 24,14 | 24,61 | 1,61% | - |
| 08.10.2019 | 24,38 | 25,10 | 23,16 | 24,22 | -3,10% | - |
| 07.10.2019 | 25,76 | 25,77 | 24,58 | 25,00 | -2,88% | - |
| 04.10.2019 | 25,64 | 26,39 | 24,92 | 25,74 | -0,94% | - |
| 03.10.2019 | 26,19 | 26,22 | 24,42 | 25,98 | 1,29% | - |
| 02.10.2019 | 23,99 | 25,84 | 23,67 | 25,65 | 5,17% | - |
| 01.10.2019 | 25,63 | 26,01 | 23,95 | 24,39 | -2,22% | - |
| 30.09.2019 | 23,32 | 24,98 | 22,97 | 24,95 | 5,23% | - |
| 27.09.2019 | 25,09 | 25,09 | 23,17 | 23,71 | -0,65% | - |
| 26.09.2019 | 24,10 | 24,50 | 22,48 | 23,86 | 7,79% | - |
| 25.09.2019 | 21,77 | 22,20 | 20,99 | 22,14 | 1,07% | - |
| 24.09.2019 | 23,83 | 23,83 | 21,68 | 21,90 | -7,67% | 43.139,00 |