12,497$
-0,26%
Echtzeit-Aktienkurs Healthcare Services Group Inc.
Bid:
Ask:
Aktienkurse zur Healthcare Services Group Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 12,53 | 12,62 | 12,46 | 12,48 | -0,40% | 398.437,00 |
27.03.2024 | 12,21 | 12,53 | 12,19 | 12,53 | 3,13% | 252.037,00 |
26.03.2024 | 12,15 | 12,28 | 12,09 | 12,15 | 0,00% | 317.805,00 |
25.03.2024 | 12,22 | 12,29 | 12,14 | 12,15 | -0,16% | 247.293,00 |
22.03.2024 | 12,43 | 12,48 | 12,16 | 12,17 | -1,70% | 254.963,00 |
21.03.2024 | 12,43 | 12,51 | 12,37 | 12,38 | 0,00% | 504.359,00 |
20.03.2024 | 12,32 | 12,43 | 12,22 | 12,38 | 0,16% | 299.582,00 |
19.03.2024 | 12,02 | 12,40 | 12,02 | 12,36 | 2,83% | 372.021,00 |
18.03.2024 | 12,04 | 12,12 | 11,98 | 12,02 | -0,66% | 483.802,00 |
15.03.2024 | 12,04 | 12,31 | 12,03 | 12,10 | -0,17% | 1.143.817,00 |
14.03.2024 | 12,09 | 12,19 | 12,01 | 12,12 | -0,33% | 383.970,00 |
13.03.2024 | 12,24 | 12,44 | 12,14 | 12,16 | -1,14% | 371.091,00 |
12.03.2024 | 12,41 | 12,46 | 12,25 | 12,30 | -1,13% | 274.980,00 |
11.03.2024 | 12,60 | 12,67 | 12,33 | 12,44 | -2,58% | 356.927,00 |
08.03.2024 | 12,80 | 12,98 | 12,72 | 12,77 | 0,71% | 373.777,00 |
07.03.2024 | 12,89 | 13,00 | 12,63 | 12,68 | -1,08% | 438.328,00 |
06.03.2024 | 12,69 | 12,87 | 12,61 | 12,82 | 1,18% | 485.409,00 |
05.03.2024 | 12,60 | 12,77 | 12,56 | 12,67 | -0,08% | 548.134,00 |
04.03.2024 | 12,78 | 12,85 | 12,52 | 12,68 | -1,25% | 592.486,00 |
01.03.2024 | 12,72 | 12,87 | 12,54 | 12,84 | 0,67% | 637.245,00 |
29.02.2024 | 12,88 | 12,91 | 12,50 | 12,76 | 0,51% | 1.068.954,00 |
28.02.2024 | 12,48 | 12,74 | 12,40 | 12,69 | 1,08% | 699.353,00 |
27.02.2024 | 12,48 | 12,60 | 12,43 | 12,56 | 0,76% | 401.684,00 |
26.02.2024 | 12,27 | 12,67 | 12,17 | 12,46 | 1,47% | 642.390,00 |
23.02.2024 | 12,18 | 12,29 | 11,97 | 12,28 | 0,66% | 532.815,00 |
22.02.2024 | 12,03 | 12,23 | 11,95 | 12,20 | 0,74% | 718.327,00 |
21.02.2024 | 12,03 | 12,14 | 11,90 | 12,11 | 0,21% | 553.375,00 |
20.02.2024 | 12,04 | 12,28 | 11,86 | 12,09 | -0,70% | 752.936,00 |
16.02.2024 | 12,41 | 12,63 | 12,12 | 12,17 | -2,09% | 927.821,00 |
15.02.2024 | 12,46 | 12,50 | 12,07 | 12,43 | 3,20% | 1.085.671,00 |
14.02.2024 | 11,90 | 12,12 | 10,66 | 12,05 | 27,19% | 1.776.010,00 |
13.02.2024 | 9,48 | 9,59 | 9,34 | 9,47 | -2,47% | 861.673,00 |
12.02.2024 | 9,46 | 9,79 | 9,45 | 9,71 | 2,86% | 657.674,00 |
09.02.2024 | 9,38 | 9,49 | 9,27 | 9,44 | 0,64% | 879.609,00 |
08.02.2024 | 9,16 | 9,38 | 9,08 | 9,38 | 2,51% | 404.760,00 |
07.02.2024 | 9,20 | 9,21 | 9,06 | 9,15 | -0,54% | 379.324,00 |
06.02.2024 | 9,05 | 9,36 | 9,04 | 9,20 | 2,22% | 588.655,00 |
05.02.2024 | 9,19 | 9,27 | 8,98 | 9,00 | -3,33% | 675.044,00 |
02.02.2024 | 9,47 | 9,63 | 9,28 | 9,31 | -2,92% | 549.066,00 |
01.02.2024 | 9,47 | 9,64 | 9,32 | 9,59 | 1,59% | 509.730,00 |
31.01.2024 | 9,75 | 9,84 | 9,44 | 9,44 | -2,78% | 493.771,00 |
30.01.2024 | 9,79 | 9,81 | 9,70 | 9,71 | -0,92% | 400.639,00 |
29.01.2024 | 9,74 | 9,81 | 9,61 | 9,80 | 0,51% | 370.477,00 |
26.01.2024 | 9,73 | 9,80 | 9,56 | 9,75 | 1,30% | 523.019,00 |
25.01.2024 | 9,72 | 9,82 | 9,56 | 9,63 | 0,00% | 332.454,00 |
24.01.2024 | 9,91 | 9,91 | 9,44 | 9,63 | -1,58% | 320.282,00 |
23.01.2024 | 9,95 | 10,01 | 9,67 | 9,78 | -0,81% | 373.129,00 |
22.01.2024 | 9,64 | 9,88 | 9,44 | 9,86 | 2,92% | 473.819,00 |
19.01.2024 | 9,79 | 9,79 | 9,57 | 9,58 | -1,44% | 385.624,00 |
18.01.2024 | 9,59 | 9,73 | 9,47 | 9,72 | 1,78% | 678.785,00 |
17.01.2024 | 9,66 | 9,77 | 9,52 | 9,55 | -2,15% | 359.813,00 |
16.01.2024 | 9,87 | 9,90 | 9,72 | 9,76 | -1,51% | 515.011,00 |
12.01.2024 | 10,26 | 10,39 | 9,91 | 9,91 | -2,27% | 378.198,00 |
11.01.2024 | 10,16 | 10,18 | 10,05 | 10,14 | -0,73% | 409.670,00 |
10.01.2024 | 10,12 | 10,22 | 10,04 | 10,22 | 0,54% | 555.082,00 |
09.01.2024 | 10,20 | 10,25 | 10,08 | 10,16 | -1,41% | 445.823,00 |
08.01.2024 | 10,01 | 10,38 | 10,01 | 10,31 | 2,44% | 533.425,00 |
05.01.2024 | 10,16 | 10,30 | 10,06 | 10,06 | -1,95% | 532.670,00 |
04.01.2024 | 10,38 | 10,41 | 10,20 | 10,26 | -1,01% | 544.799,00 |
03.01.2024 | 10,60 | 11,27 | 10,35 | 10,37 | -2,63% | 1.561.179,00 |
02.01.2024 | 10,31 | 10,77 | 10,18 | 10,65 | 2,65% | 1.107.848,00 |
29.12.2023 | 10,35 | 10,50 | 10,26 | 10,37 | 0,00% | 413.442,00 |
28.12.2023 | 10,30 | 10,45 | 10,26 | 10,37 | 0,58% | 335.365,00 |
27.12.2023 | 10,39 | 10,41 | 10,28 | 10,31 | -0,39% | 391.183,00 |
26.12.2023 | 10,36 | 10,42 | 10,22 | 10,35 | 0,29% | 312.618,00 |
22.12.2023 | 10,24 | 10,40 | 10,23 | 10,32 | 1,38% | 485.381,00 |
21.12.2023 | 10,10 | 10,20 | 10,04 | 10,18 | 1,50% | 446.179,00 |
20.12.2023 | 10,21 | 10,37 | 10,03 | 10,03 | -1,76% | 700.142,00 |
19.12.2023 | 9,96 | 10,26 | 9,96 | 10,21 | 3,03% | 644.100,00 |
18.12.2023 | 10,04 | 10,17 | 9,85 | 9,91 | -1,10% | 561.119,00 |
15.12.2023 | 10,15 | 10,15 | 9,88 | 10,02 | -1,09% | 1.876.829,00 |
14.12.2023 | 10,36 | 10,45 | 10,06 | 10,13 | -0,88% | 768.508,00 |
13.12.2023 | 9,85 | 10,23 | 9,76 | 10,22 | 3,23% | 899.752,00 |
12.12.2023 | 9,85 | 9,95 | 9,65 | 9,90 | 0,76% | 565.794,00 |
11.12.2023 | 9,75 | 9,90 | 9,72 | 9,83 | 0,15% | 854.221,00 |
08.12.2023 | 9,88 | 10,01 | 9,79 | 9,81 | -1,11% | 455.042,00 |
07.12.2023 | 9,83 | 9,95 | 9,70 | 9,92 | 1,33% | 870.478,00 |
06.12.2023 | 9,98 | 10,04 | 9,78 | 9,79 | -1,41% | 528.402,00 |
05.12.2023 | 10,09 | 10,12 | 9,79 | 9,93 | -1,59% | 448.737,00 |
04.12.2023 | 9,96 | 10,19 | 9,92 | 10,09 | 0,90% | 657.486,00 |
01.12.2023 | 9,62 | 10,02 | 9,60 | 10,00 | 2,99% | 1.206.198,00 |
30.11.2023 | 9,75 | 9,78 | 9,56 | 9,71 | -0,61% | 1.083.140,00 |
29.11.2023 | 9,93 | 10,01 | 9,76 | 9,77 | -1,21% | 784.438,00 |
28.11.2023 | 9,94 | 9,95 | 9,75 | 9,89 | -0,70% | 851.068,00 |
27.11.2023 | 9,94 | 10,02 | 9,83 | 9,96 | -0,50% | 364.073,00 |
24.11.2023 | 9,92 | 10,13 | 9,87 | 10,01 | 0,70% | 208.875,00 |
22.11.2023 | 10,02 | 10,07 | 9,92 | 9,94 | 0,00% | 305.576,00 |
21.11.2023 | 10,14 | 10,14 | 9,93 | 9,94 | -3,02% | 373.803,00 |
20.11.2023 | 10,02 | 10,31 | 9,89 | 10,25 | 1,79% | 603.590,00 |
17.11.2023 | 10,15 | 10,29 | 10,06 | 10,07 | -0,49% | 468.349,00 |
16.11.2023 | 10,14 | 10,14 | 9,97 | 10,12 | -0,78% | 341.756,00 |
15.11.2023 | 10,03 | 10,28 | 10,03 | 10,20 | 1,90% | 520.307,00 |
14.11.2023 | 9,90 | 10,02 | 9,83 | 10,01 | 3,52% | 410.523,00 |
13.11.2023 | 9,41 | 9,76 | 9,34 | 9,67 | 1,47% | 565.050,00 |
10.11.2023 | 9,55 | 9,65 | 9,37 | 9,53 | 0,53% | 349.861,00 |
09.11.2023 | 9,85 | 9,85 | 9,46 | 9,48 | -3,46% | 307.749,00 |
08.11.2023 | 9,69 | 9,89 | 9,63 | 9,82 | 0,82% | 953.155,00 |
07.11.2023 | 9,76 | 9,86 | 9,66 | 9,74 | -0,56% | 1.240.769,00 |
06.11.2023 | 9,97 | 10,00 | 9,69 | 9,80 | -2,44% | 425.155,00 |
03.11.2023 | 10,03 | 10,22 | 9,99 | 10,04 | 1,93% | 506.824,00 |