Echtzeit-Aktienkurs Tivity Health Inc.
Bid:
Ask:
Aktienkurse zur Tivity Health Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,72 | 24,61 | 23,65 | 23,78 | 1,36% | - |
| 25.02.2021 | 23,97 | 24,01 | 22,82 | 23,46 | -4,67% | - |
| 24.02.2021 | 24,34 | 24,79 | 23,74 | 24,61 | 0,02% | - |
| 23.02.2021 | 24,14 | 25,00 | 23,74 | 24,60 | 0,70% | - |
| 22.02.2021 | 23,47 | 24,56 | 23,47 | 24,43 | 1,60% | - |
| 19.02.2021 | 24,07 | 24,76 | 23,90 | 24,05 | 1,61% | - |
| 18.02.2021 | 23,65 | 23,85 | 23,37 | 23,67 | -2,01% | - |
| 17.02.2021 | 23,65 | 24,30 | 0,00 | 24,15 | 1,26% | - |
| 16.02.2021 | 24,00 | 24,18 | 23,29 | 23,85 | -1,32% | - |
| 12.02.2021 | 24,62 | 24,77 | 24,09 | 24,17 | -0,86% | - |
| 11.02.2021 | 25,12 | 25,24 | 24,14 | 24,38 | -1,55% | - |
| 10.02.2021 | 24,27 | 24,92 | 0,00 | 24,77 | -0,28% | - |
| 09.02.2021 | 24,98 | 25,29 | 24,76 | 24,84 | 2,12% | - |
| 08.02.2021 | 23,87 | 24,48 | 23,76 | 24,32 | 3,87% | - |
| 05.02.2021 | 23,39 | 23,70 | 22,92 | 23,42 | 1,41% | - |
| 04.02.2021 | 23,09 | 23,10 | 23,09 | 23,09 | 1,61% | - |
| 03.02.2021 | 21,93 | 22,91 | 21,84 | 22,73 | 1,95% | - |
| 02.02.2021 | 22,41 | 22,76 | 22,16 | 22,29 | -4,21% | - |
| 01.02.2021 | 22,85 | 23,38 | 0,00 | 23,27 | 3,12% | - |
| 29.01.2021 | 22,52 | 22,59 | 22,51 | 22,57 | -1,10% | - |
| 28.01.2021 | 23,35 | 23,45 | 0,00 | 22,82 | 1,38% | - |
| 27.01.2021 | 21,96 | 22,97 | 21,96 | 22,51 | 1,31% | - |
| 26.01.2021 | 21,94 | 22,65 | 21,83 | 22,22 | 0,95% | - |
| 25.01.2021 | 22,01 | 22,01 | 22,01 | 22,01 | 0,20% | - |
| 22.01.2021 | 22,06 | 22,06 | 21,70 | 21,96 | -0,09% | - |
| 21.01.2021 | 21,92 | 21,99 | 21,92 | 21,98 | -1,98% | - |
| 20.01.2021 | 22,09 | 22,48 | 21,82 | 22,43 | 1,91% | - |
| 19.01.2021 | 20,91 | 22,22 | 20,91 | 22,01 | 6,61% | - |
| 15.01.2021 | 20,60 | 21,12 | 20,56 | 20,64 | -2,48% | - |
| 14.01.2021 | 21,10 | 21,41 | 20,93 | 21,17 | 2,17% | - |
| 13.01.2021 | 21,01 | 21,14 | 20,69 | 20,72 | -2,13% | - |
| 12.01.2021 | 20,95 | 21,44 | 20,79 | 21,17 | 3,65% | - |
| 11.01.2021 | 20,21 | 20,43 | 20,02 | 20,42 | 0,74% | - |
| 08.01.2021 | 20,47 | 20,65 | 19,94 | 20,27 | -0,73% | - |
| 07.01.2021 | 20,11 | 20,59 | 20,03 | 20,42 | 0,20% | - |
| 06.01.2021 | 20,03 | 20,79 | 19,87 | 20,38 | 2,90% | - |
| 05.01.2021 | 20,04 | 20,11 | 19,75 | 19,81 | -0,08% | - |
| 04.01.2021 | 20,14 | 20,16 | 19,56 | 19,82 | 1,02% | - |
| 31.12.2020 | 19,55 | 20,07 | 19,44 | 19,62 | 0,00% | - |
| 30.12.2020 | 20,05 | 20,05 | 19,52 | 19,62 | 3,15% | - |
| 29.12.2020 | 19,32 | 19,38 | 18,95 | 19,02 | -2,16% | - |
| 28.12.2020 | 19,48 | 19,48 | 19,42 | 19,44 | -0,36% | - |
| 24.12.2020 | 19,51 | 20,06 | 19,09 | 19,51 | 0,31% | - |
| 23.12.2020 | 19,11 | 19,55 | 19,04 | 19,45 | 2,53% | - |
| 22.12.2020 | 19,45 | 19,66 | 18,88 | 18,97 | -0,42% | - |
| 21.12.2020 | 18,69 | 19,25 | 18,57 | 19,05 | -1,75% | - |
| 18.12.2020 | 19,33 | 19,56 | 19,03 | 19,39 | 5,21% | - |
| 17.12.2020 | 18,93 | 19,03 | 16,92 | 18,43 | -0,81% | - |
| 16.12.2020 | 18,22 | 18,83 | 16,54 | 18,58 | 3,02% | - |
| 15.12.2020 | 18,40 | 18,40 | 16,40 | 18,04 | 0,45% | - |
| 14.12.2020 | 17,95 | 18,22 | 17,57 | 17,96 | -3,67% | - |
| 11.12.2020 | 22,00 | 22,00 | 18,64 | 18,64 | -2,05% | - |
| 10.12.2020 | 19,76 | 19,80 | 18,76 | 19,03 | -3,45% | - |
| 09.12.2020 | 19,79 | 20,01 | 19,53 | 19,71 | 13,15% | - |
| 08.12.2020 | 19,15 | 19,59 | 17,42 | 17,42 | -8,56% | - |
| 07.12.2020 | 18,76 | 19,15 | 18,76 | 19,05 | 1,95% | - |
| 04.12.2020 | 18,92 | 18,96 | 16,62 | 18,69 | -0,66% | - |
| 03.12.2020 | 18,70 | 19,10 | 18,53 | 18,81 | 2,09% | - |
| 02.12.2020 | 18,62 | 18,85 | 18,43 | 18,43 | -0,16% | - |
| 01.12.2020 | 18,87 | 18,88 | 18,08 | 18,46 | -0,05% | - |
| 30.11.2020 | 17,96 | 18,50 | 17,90 | 18,47 | 4,68% | - |
| 27.11.2020 | 17,81 | 17,86 | 17,48 | 17,64 | 0,71% | - |
| 25.11.2020 | 17,18 | 17,75 | 17,01 | 17,52 | 0,69% | - |
| 24.11.2020 | 17,59 | 18,17 | 17,38 | 17,40 | -2,41% | - |
| 23.11.2020 | 17,31 | 17,95 | 17,31 | 17,83 | 8,42% | - |
| 20.11.2020 | 16,32 | 16,53 | 16,15 | 16,44 | 2,78% | - |
| 19.11.2020 | 15,94 | 16,00 | 15,94 | 16,00 | 2,30% | - |
| 18.11.2020 | 15,96 | 16,07 | 15,54 | 15,64 | -1,73% | - |
| 17.11.2020 | 16,02 | 16,25 | 15,70 | 15,91 | 2,68% | - |
| 16.11.2020 | 15,60 | 15,84 | 15,23 | 15,50 | -0,06% | - |
| 13.11.2020 | 15,37 | 15,74 | 15,20 | 15,51 | 4,76% | - |
| 12.11.2020 | 14,68 | 15,11 | 14,51 | 14,80 | -0,84% | - |
| 11.11.2020 | 14,83 | 14,93 | 14,83 | 14,93 | -1,71% | - |
| 10.11.2020 | 14,77 | 15,44 | 14,72 | 15,19 | 5,56% | - |
| 09.11.2020 | 15,20 | 15,94 | 14,37 | 14,39 | 2,90% | - |
| 06.11.2020 | 14,60 | 14,79 | 13,85 | 13,98 | -8,12% | - |
| 05.11.2020 | 15,54 | 15,93 | 14,70 | 15,22 | 2,05% | - |
| 04.11.2020 | 15,37 | 15,45 | 14,83 | 14,91 | -1,71% | - |
| 03.11.2020 | 15,24 | 15,43 | 0,00 | 15,17 | 3,48% | - |
| 02.11.2020 | 14,19 | 14,69 | 0,00 | 14,66 | 7,44% | - |
| 30.10.2020 | 13,98 | 14,03 | 13,20 | 13,65 | -1,62% | - |
| 29.10.2020 | 13,69 | 13,98 | 13,45 | 13,87 | -1,00% | - |
| 28.10.2020 | 14,03 | 14,11 | 13,76 | 14,01 | -5,08% | - |
| 27.10.2020 | 14,77 | 14,77 | 14,76 | 14,76 | 1,41% | - |
| 26.10.2020 | 14,60 | 14,87 | 14,32 | 14,56 | -0,58% | - |
| 23.10.2020 | 13,92 | 14,68 | 13,78 | 14,64 | 8,97% | - |
| 22.10.2020 | 13,72 | 13,80 | 13,35 | 13,44 | -3,41% | - |
| 21.10.2020 | 14,56 | 14,69 | 13,74 | 13,91 | -6,01% | - |
| 20.10.2020 | 15,74 | 16,09 | 14,63 | 14,80 | -7,70% | - |
| 19.10.2020 | 16,18 | 16,19 | 15,59 | 16,04 | 3,82% | - |
| 16.10.2020 | 15,78 | 15,85 | 15,39 | 15,45 | -1,94% | - |
| 15.10.2020 | 15,31 | 15,80 | 15,17 | 15,75 | 1,97% | - |
| 14.10.2020 | 15,61 | 15,95 | 0,00 | 15,45 | -0,58% | - |
| 13.10.2020 | 15,03 | 15,63 | 15,03 | 15,54 | 0,06% | - |
| 12.10.2020 | 15,25 | 15,65 | 15,21 | 15,53 | 1,54% | - |
| 09.10.2020 | 0,00 | 15,68 | 0,00 | 15,29 | -1,42% | - |
| 08.10.2020 | 15,71 | 15,88 | 15,38 | 15,51 | -0,61% | - |
| 07.10.2020 | 15,27 | 15,72 | 15,25 | 15,61 | 4,80% | - |
| 06.10.2020 | 15,15 | 15,47 | 14,74 | 14,89 | -2,49% | - |
| 05.10.2020 | 15,24 | 15,28 | 15,24 | 15,27 | 4,34% | - |