Echtzeit-Aktienkurs HealthEquity
Bid:
Ask:
Aktienkurse zur HealthEquity Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 82,75 | 85,94 | 82,01 | 82,20 | -1,79% | - |
| 25.02.2021 | 84,26 | 85,52 | 82,64 | 83,69 | -0,28% | - |
| 24.02.2021 | 83,96 | 84,20 | 83,74 | 83,93 | 3,98% | - |
| 23.02.2021 | 79,69 | 81,00 | 79,32 | 80,72 | 1,93% | - |
| 22.02.2021 | 78,44 | 80,21 | 78,07 | 79,19 | -0,30% | - |
| 19.02.2021 | 77,75 | 79,73 | 77,38 | 79,43 | 1,99% | - |
| 18.02.2021 | 78,51 | 79,64 | 76,98 | 77,88 | -3,04% | - |
| 17.02.2021 | 80,24 | 80,56 | 0,00 | 80,32 | -5,89% | - |
| 16.02.2021 | 85,19 | 86,49 | 84,83 | 85,35 | 0,29% | - |
| 12.02.2021 | 86,01 | 87,14 | 0,00 | 85,10 | -0,43% | - |
| 11.02.2021 | 86,69 | 86,91 | 84,80 | 85,47 | -1,12% | - |
| 10.02.2021 | 86,51 | 89,87 | 85,18 | 86,43 | 1,31% | - |
| 09.02.2021 | 83,98 | 87,24 | 83,67 | 85,32 | -0,83% | - |
| 08.02.2021 | 84,58 | 86,53 | 84,10 | 86,03 | 1,47% | - |
| 05.02.2021 | 83,90 | 85,87 | 83,75 | 84,78 | 2,47% | - |
| 04.02.2021 | 81,70 | 82,92 | 0,00 | 82,74 | 5,56% | - |
| 03.02.2021 | 79,39 | 80,22 | 77,92 | 78,38 | -3,41% | - |
| 02.02.2021 | 82,84 | 83,00 | 80,08 | 81,15 | -3,47% | - |
| 01.02.2021 | 82,81 | 84,64 | 82,21 | 84,07 | 0,34% | - |
| 29.01.2021 | 85,83 | 86,23 | 81,89 | 83,78 | 0,56% | - |
| 28.01.2021 | 86,99 | 88,01 | 0,00 | 83,31 | -7,73% | - |
| 27.01.2021 | 91,22 | 93,19 | 90,08 | 90,29 | -0,61% | - |
| 26.01.2021 | 87,50 | 91,33 | 86,88 | 90,84 | 7,24% | - |
| 25.01.2021 | 84,89 | 87,62 | 84,08 | 84,70 | -0,57% | - |
| 22.01.2021 | 85,19 | 85,19 | 85,19 | 85,19 | 0,47% | - |
| 21.01.2021 | 82,77 | 85,20 | 82,50 | 84,79 | 3,74% | - |
| 20.01.2021 | 81,27 | 81,94 | 80,81 | 81,73 | 0,65% | - |
| 19.01.2021 | 78,26 | 81,99 | 78,21 | 81,20 | 5,99% | - |
| 15.01.2021 | 77,06 | 78,87 | 0,00 | 76,61 | -1,49% | - |
| 14.01.2021 | 77,72 | 78,69 | 76,34 | 77,77 | 2,48% | - |
| 13.01.2021 | 75,41 | 76,51 | 74,57 | 75,89 | -0,22% | - |
| 12.01.2021 | 76,08 | 76,08 | 76,05 | 76,05 | 2,77% | - |
| 11.01.2021 | 74,41 | 74,62 | 72,21 | 74,00 | -1,57% | - |
| 08.01.2021 | 76,97 | 77,57 | 72,99 | 75,18 | -3,59% | - |
| 07.01.2021 | 76,89 | 78,62 | 76,89 | 77,98 | 2,44% | - |
| 06.01.2021 | 74,82 | 78,46 | 74,48 | 76,13 | 7,64% | - |
| 05.01.2021 | 70,52 | 72,02 | 70,43 | 70,72 | 2,57% | - |
| 04.01.2021 | 69,18 | 69,38 | 67,74 | 68,95 | -1,27% | - |
| 31.12.2020 | 68,66 | 70,01 | 68,49 | 69,84 | 0,73% | - |
| 30.12.2020 | 70,44 | 71,06 | 69,21 | 69,33 | 0,45% | - |
| 29.12.2020 | 69,14 | 69,63 | 68,76 | 69,02 | -1,04% | - |
| 28.12.2020 | 69,14 | 69,75 | 68,07 | 69,75 | 0,74% | - |
| 24.12.2020 | 68,37 | 70,56 | 67,83 | 69,24 | 0,81% | - |
| 23.12.2020 | 68,54 | 69,76 | 68,30 | 68,68 | 2,67% | - |
| 22.12.2020 | 68,12 | 68,12 | 66,90 | 66,90 | 0,49% | - |
| 21.12.2020 | 64,69 | 66,57 | 64,38 | 66,57 | 0,05% | - |
| 18.12.2020 | 64,63 | 66,54 | 64,51 | 66,54 | 4,26% | - |
| 17.12.2020 | 65,62 | 65,62 | 59,97 | 63,82 | -5,89% | - |
| 16.12.2020 | 65,68 | 67,81 | 65,68 | 67,81 | 0,29% | - |
| 15.12.2020 | 68,86 | 69,53 | 67,28 | 67,62 | 2,35% | - |
| 14.12.2020 | 66,26 | 66,48 | 65,44 | 66,07 | 2,24% | - |
| 11.12.2020 | 64,98 | 65,19 | 63,14 | 64,62 | 0,73% | - |
| 10.12.2020 | 65,37 | 65,37 | 60,34 | 64,15 | -1,22% | - |
| 09.12.2020 | 65,78 | 65,94 | 63,70 | 64,95 | -5,26% | - |
| 08.12.2020 | 67,24 | 69,98 | 65,84 | 68,55 | 3,85% | - |
| 07.12.2020 | 69,91 | 70,66 | 64,55 | 66,01 | -6,55% | - |
| 04.12.2020 | 71,70 | 72,57 | 69,94 | 70,64 | 0,36% | - |
| 03.12.2020 | 71,97 | 72,15 | 70,08 | 70,39 | -1,01% | - |
| 02.12.2020 | 71,57 | 72,72 | 70,23 | 71,10 | -4,00% | - |
| 01.12.2020 | 74,07 | 74,07 | 74,07 | 74,07 | 3,65% | - |
| 30.11.2020 | 71,04 | 72,35 | 70,51 | 71,46 | -0,78% | - |
| 27.11.2020 | 72,18 | 73,75 | 71,60 | 72,02 | 2,32% | - |
| 25.11.2020 | 72,01 | 72,85 | 70,38 | 70,38 | -4,66% | - |
| 24.11.2020 | 72,97 | 74,46 | 72,57 | 73,82 | 4,84% | - |
| 23.11.2020 | 68,62 | 71,17 | 68,62 | 70,41 | 1,41% | - |
| 20.11.2020 | 68,86 | 69,93 | 68,74 | 69,43 | 3,77% | - |
| 19.11.2020 | 68,35 | 68,43 | 66,91 | 66,91 | -1,12% | - |
| 18.11.2020 | 68,24 | 71,23 | 67,16 | 67,67 | 0,44% | - |
| 17.11.2020 | 66,07 | 67,78 | 65,90 | 67,37 | 0,08% | - |
| 16.11.2020 | 68,00 | 68,29 | 66,16 | 67,32 | -0,56% | - |
| 13.11.2020 | 64,49 | 67,85 | 64,49 | 67,70 | 6,15% | - |
| 12.11.2020 | 66,51 | 66,86 | 63,39 | 63,77 | -7,71% | - |
| 11.11.2020 | 66,73 | 69,14 | 66,73 | 69,10 | 4,52% | - |
| 10.11.2020 | 63,49 | 66,26 | 0,00 | 66,11 | 3,09% | - |
| 09.11.2020 | 61,15 | 65,27 | 59,37 | 64,13 | 21,43% | - |
| 06.11.2020 | 53,07 | 53,91 | 52,63 | 52,81 | -0,90% | - |
| 05.11.2020 | 53,57 | 53,82 | 52,22 | 53,29 | 1,01% | - |
| 04.11.2020 | 55,13 | 56,56 | 52,65 | 52,76 | -5,50% | - |
| 03.11.2020 | 55,35 | 56,17 | 54,70 | 55,83 | 4,74% | - |
| 02.11.2020 | 52,35 | 53,30 | 51,24 | 53,30 | 4,34% | - |
| 30.10.2020 | 51,61 | 52,67 | 0,00 | 51,09 | -0,66% | - |
| 29.10.2020 | 49,63 | 51,92 | 49,38 | 51,43 | -1,45% | - |
| 28.10.2020 | 53,23 | 53,30 | 51,38 | 52,18 | -5,20% | - |
| 27.10.2020 | 56,53 | 56,66 | 54,29 | 55,04 | -2,23% | - |
| 26.10.2020 | 56,43 | 56,61 | 55,12 | 56,30 | -2,44% | - |
| 23.10.2020 | 56,95 | 58,03 | 56,82 | 57,70 | 3,00% | - |
| 22.10.2020 | 54,35 | 56,02 | 53,49 | 56,02 | 5,70% | - |
| 21.10.2020 | 53,06 | 53,89 | 52,68 | 53,00 | 1,24% | - |
| 20.10.2020 | 52,59 | 53,70 | 52,04 | 52,35 | 0,62% | - |
| 19.10.2020 | 54,20 | 54,20 | 51,60 | 52,03 | -4,18% | - |
| 16.10.2020 | 53,91 | 55,39 | 53,91 | 54,30 | 3,12% | - |
| 15.10.2020 | 53,43 | 53,93 | 52,66 | 52,66 | -4,71% | - |
| 14.10.2020 | 56,02 | 56,16 | 53,92 | 55,26 | -0,64% | - |
| 13.10.2020 | 55,66 | 55,74 | 55,60 | 55,61 | -1,54% | - |
| 12.10.2020 | 57,58 | 57,76 | 56,12 | 56,48 | 2,37% | - |
| 09.10.2020 | 55,03 | 55,91 | 54,58 | 55,17 | 0,86% | - |
| 08.10.2020 | 55,27 | 55,70 | 54,34 | 54,70 | 0,23% | - |
| 07.10.2020 | 53,74 | 55,03 | 53,38 | 54,58 | 2,98% | - |
| 06.10.2020 | 53,39 | 54,43 | 52,69 | 53,00 | 1,04% | - |
| 05.10.2020 | 53,14 | 53,56 | 51,95 | 52,45 | 0,19% | - |