Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 125,52 | 125,63 | 125,47 | 125,62 | -6,99% | - |
| 25.02.2021 | 136,47 | 137,36 | 133,95 | 135,06 | -2,06% | - |
| 24.02.2021 | 137,91 | 137,98 | 137,86 | 137,91 | 3,09% | - |
| 23.02.2021 | 131,63 | 134,65 | 131,23 | 133,77 | 1,50% | - |
| 22.02.2021 | 128,95 | 132,59 | 128,91 | 131,80 | 1,68% | - |
| 19.02.2021 | 127,60 | 130,55 | 127,37 | 129,62 | 1,73% | - |
| 18.02.2021 | 127,53 | 127,67 | 0,00 | 127,42 | -1,25% | - |
| 17.02.2021 | 128,52 | 129,34 | 128,11 | 129,03 | 0,60% | - |
| 16.02.2021 | 128,30 | 129,10 | 127,44 | 128,26 | -0,76% | - |
| 12.02.2021 | 128,75 | 129,62 | 128,36 | 129,24 | -0,66% | - |
| 11.02.2021 | 131,22 | 131,68 | 130,00 | 130,10 | -0,32% | - |
| 10.02.2021 | 130,71 | 131,68 | 0,00 | 130,52 | 0,00% | - |
| 09.02.2021 | 130,44 | 131,33 | 128,94 | 130,52 | -0,77% | - |
| 08.02.2021 | 131,60 | 131,69 | 0,00 | 131,53 | 0,64% | - |
| 05.02.2021 | 130,91 | 131,94 | 129,41 | 130,70 | -0,76% | - |
| 04.02.2021 | 130,74 | 132,02 | 130,23 | 131,70 | 1,42% | - |
| 03.02.2021 | 127,64 | 129,95 | 127,15 | 129,85 | 1,34% | - |
| 02.02.2021 | 130,52 | 130,76 | 127,20 | 128,13 | 0,35% | - |
| 01.02.2021 | 127,69 | 127,69 | 127,66 | 127,69 | 2,26% | - |
| 29.01.2021 | 124,89 | 124,89 | 124,87 | 124,87 | -2,16% | - |
| 28.01.2021 | 127,66 | 127,66 | 127,63 | 127,63 | 1,22% | - |
| 27.01.2021 | 124,69 | 126,39 | 124,13 | 126,09 | -1,31% | - |
| 26.01.2021 | 127,71 | 128,94 | 126,75 | 127,77 | 0,23% | - |
| 25.01.2021 | 128,16 | 128,74 | 125,76 | 127,47 | -1,43% | - |
| 22.01.2021 | 129,69 | 130,98 | 128,55 | 129,32 | -1,11% | - |
| 21.01.2021 | 132,73 | 132,73 | 130,17 | 130,77 | -0,83% | - |
| 20.01.2021 | 132,06 | 132,49 | 130,73 | 131,87 | 1,28% | - |
| 19.01.2021 | 130,74 | 131,65 | 129,85 | 130,21 | -1,50% | - |
| 15.01.2021 | 132,73 | 133,73 | 132,19 | 132,19 | -0,88% | - |
| 14.01.2021 | 135,98 | 136,22 | 133,17 | 133,37 | -1,81% | - |
| 13.01.2021 | 134,96 | 138,05 | 133,91 | 135,83 | -1,37% | - |
| 12.01.2021 | 137,73 | 137,74 | 137,72 | 137,72 | 1,83% | - |
| 11.01.2021 | 139,76 | 139,76 | 131,75 | 135,24 | -4,27% | - |
| 08.01.2021 | 142,21 | 143,48 | 140,09 | 141,27 | -0,89% | - |
| 07.01.2021 | 142,12 | 143,30 | 141,45 | 142,54 | 0,53% | - |
| 06.01.2021 | 140,85 | 143,27 | 140,29 | 141,79 | 4,15% | - |
| 05.01.2021 | 135,88 | 139,34 | 135,09 | 136,15 | 0,51% | - |
| 04.01.2021 | 135,07 | 135,93 | 133,07 | 135,46 | -1,48% | - |
| 31.12.2020 | 135,95 | 137,98 | 135,68 | 137,49 | 1,04% | - |
| 30.12.2020 | 137,09 | 137,27 | 135,12 | 136,08 | -0,16% | - |
| 29.12.2020 | 135,86 | 137,24 | 135,19 | 136,30 | -0,21% | - |
| 28.12.2020 | 138,49 | 138,49 | 136,11 | 136,58 | -0,59% | - |
| 24.12.2020 | 136,51 | 140,68 | 135,30 | 137,39 | -0,02% | - |
| 23.12.2020 | 137,54 | 137,99 | 136,95 | 137,41 | 1,19% | - |
| 22.12.2020 | 136,48 | 137,24 | 135,02 | 135,80 | -0,07% | - |
| 21.12.2020 | 133,24 | 136,37 | 133,18 | 135,90 | -1,29% | - |
| 18.12.2020 | 139,15 | 139,91 | 135,30 | 137,67 | -1,39% | - |
| 17.12.2020 | 139,74 | 139,74 | 139,61 | 139,61 | 1,20% | - |
| 16.12.2020 | 136,58 | 138,75 | 135,68 | 137,96 | 1,86% | - |
| 15.12.2020 | 134,43 | 136,27 | 133,31 | 135,44 | 0,55% | - |
| 14.12.2020 | 133,83 | 135,32 | 131,77 | 134,71 | 1,76% | - |
| 11.12.2020 | 133,41 | 133,55 | 131,15 | 132,38 | -2,27% | - |
| 10.12.2020 | 134,74 | 135,93 | 134,42 | 135,46 | 1,01% | - |
| 09.12.2020 | 133,51 | 134,10 | 132,19 | 134,10 | 0,82% | - |
| 08.12.2020 | 132,80 | 141,74 | 129,44 | 133,01 | 3,74% | - |
| 07.12.2020 | 132,07 | 132,74 | 126,29 | 128,22 | -5,23% | - |
| 04.12.2020 | 135,23 | 135,77 | 133,92 | 135,30 | 2,54% | - |
| 03.12.2020 | 131,27 | 132,81 | 130,12 | 131,94 | 0,48% | - |
| 02.12.2020 | 131,36 | 132,72 | 130,64 | 131,30 | 0,50% | - |
| 01.12.2020 | 133,02 | 133,23 | 130,15 | 130,66 | 0,15% | - |
| 30.11.2020 | 130,77 | 131,49 | 129,09 | 130,46 | -1,41% | - |
| 27.11.2020 | 132,38 | 132,83 | 131,33 | 132,32 | -0,72% | - |
| 25.11.2020 | 132,19 | 134,20 | 131,29 | 133,28 | -0,53% | - |
| 24.11.2020 | 132,87 | 134,89 | 132,34 | 133,99 | 2,24% | - |
| 23.11.2020 | 131,31 | 132,62 | 130,23 | 131,05 | 0,15% | - |
| 20.11.2020 | 131,87 | 132,97 | 130,17 | 130,86 | -2,31% | - |
| 19.11.2020 | 134,22 | 134,22 | 133,95 | 133,95 | 1,01% | - |
| 18.11.2020 | 133,58 | 134,72 | 132,09 | 132,60 | -0,52% | - |
| 17.11.2020 | 131,17 | 134,11 | 0,00 | 133,29 | 0,44% | - |
| 16.11.2020 | 134,86 | 135,45 | 131,63 | 132,70 | -0,43% | - |
| 13.11.2020 | 130,54 | 134,10 | 130,31 | 133,27 | 5,20% | - |
| 12.11.2020 | 130,00 | 131,57 | 125,35 | 126,69 | -2,27% | - |
| 11.11.2020 | 129,68 | 129,69 | 129,60 | 129,63 | -2,19% | - |
| 10.11.2020 | 131,17 | 134,18 | 128,55 | 132,54 | 4,49% | - |
| 09.11.2020 | 129,55 | 133,04 | 126,57 | 126,85 | 8,65% | - |
| 06.11.2020 | 118,54 | 118,83 | 116,42 | 116,75 | -1,08% | - |
| 05.11.2020 | 115,74 | 119,88 | 115,74 | 118,03 | 5,27% | - |
| 04.11.2020 | 115,56 | 117,87 | 111,13 | 112,12 | -5,58% | - |
| 03.11.2020 | 114,78 | 118,92 | 114,78 | 118,75 | 5,18% | - |
| 02.11.2020 | 112,50 | 114,12 | 110,57 | 112,90 | 3,42% | - |
| 30.10.2020 | 0,00 | 110,38 | 0,00 | 109,17 | 3,34% | - |
| 29.10.2020 | 104,51 | 107,05 | 103,62 | 105,64 | -0,35% | - |
| 28.10.2020 | 109,24 | 110,01 | 0,00 | 106,01 | -4,82% | - |
| 27.10.2020 | 115,12 | 115,37 | 111,14 | 111,38 | -2,96% | - |
| 26.10.2020 | 115,06 | 115,86 | 112,98 | 114,78 | -0,61% | - |
| 23.10.2020 | 114,12 | 115,80 | 112,93 | 115,49 | 2,89% | - |
| 22.10.2020 | 112,64 | 113,05 | 109,88 | 112,24 | 0,29% | - |
| 21.10.2020 | 0,00 | 113,34 | 0,00 | 111,92 | -0,66% | - |
| 20.10.2020 | 112,03 | 114,36 | 111,35 | 112,66 | 2,06% | - |
| 19.10.2020 | 0,00 | 113,34 | 0,00 | 110,39 | -2,18% | - |
| 16.10.2020 | 112,03 | 114,80 | 111,89 | 112,85 | 0,15% | - |
| 15.10.2020 | 110,50 | 112,81 | 110,08 | 112,68 | 1,47% | - |
| 14.10.2020 | 111,90 | 112,91 | 110,66 | 111,05 | 1,16% | - |
| 13.10.2020 | 108,57 | 111,10 | 108,44 | 109,77 | 0,05% | - |
| 12.10.2020 | 110,11 | 111,87 | 108,40 | 109,72 | -1,81% | - |
| 09.10.2020 | 114,62 | 115,20 | 111,46 | 111,74 | -0,96% | - |
| 08.10.2020 | 111,43 | 113,24 | 110,64 | 112,82 | 3,15% | - |
| 07.10.2020 | 112,15 | 114,08 | 108,60 | 109,37 | -1,25% | - |
| 06.10.2020 | 111,61 | 113,80 | 110,21 | 110,75 | -0,87% | - |
| 05.10.2020 | 109,47 | 111,92 | 109,21 | 111,73 | 2,15% | - |