24,492$
-0,64%
Echtzeit-Aktienkurs HealthStream
Bid:
Ask:
Aktienkurse zur HealthStream Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
17.04.2024 | 24,88 | 24,90 | 24,41 | 24,47 | -0,75% | 82.294,00 |
16.04.2024 | 24,56 | 24,68 | 24,16 | 24,65 | 0,24% | 84.010,00 |
15.04.2024 | 24,92 | 25,09 | 24,52 | 24,59 | -0,69% | 68.337,00 |
12.04.2024 | 24,91 | 24,93 | 24,65 | 24,76 | -0,52% | 90.440,00 |
11.04.2024 | 24,94 | 25,13 | 24,84 | 24,89 | 0,04% | 73.147,00 |
10.04.2024 | 25,15 | 25,17 | 24,66 | 24,88 | -1,74% | 107.468,00 |
09.04.2024 | 25,30 | 25,46 | 24,88 | 25,32 | 0,44% | 142.952,00 |
08.04.2024 | 25,16 | 25,38 | 25,16 | 25,21 | 0,24% | 51.476,00 |
05.04.2024 | 25,46 | 25,46 | 25,05 | 25,15 | -1,10% | 43.770,00 |
04.04.2024 | 25,73 | 26,06 | 25,43 | 25,43 | -0,70% | 80.179,00 |
03.04.2024 | 25,74 | 25,99 | 25,42 | 25,61 | -1,04% | 88.601,00 |
02.04.2024 | 26,10 | 26,10 | 25,64 | 25,88 | -0,99% | 114.558,00 |
01.04.2024 | 26,69 | 26,69 | 26,13 | 26,14 | -1,95% | 87.428,00 |
28.03.2024 | 26,08 | 26,76 | 25,54 | 26,66 | 2,70% | 241.703,00 |
27.03.2024 | 26,33 | 26,49 | 25,89 | 25,96 | -0,80% | 90.773,00 |
26.03.2024 | 26,26 | 26,44 | 26,14 | 26,17 | 0,42% | 88.528,00 |
25.03.2024 | 26,52 | 26,66 | 26,01 | 26,06 | -1,40% | 56.597,00 |
22.03.2024 | 26,70 | 26,71 | 26,38 | 26,43 | -0,64% | 72.012,00 |
21.03.2024 | 26,89 | 26,94 | 26,55 | 26,60 | -0,71% | 120.535,00 |
20.03.2024 | 26,50 | 27,03 | 26,35 | 26,79 | 0,75% | 104.763,00 |
19.03.2024 | 26,10 | 27,03 | 26,10 | 26,59 | 1,88% | 115.097,00 |
18.03.2024 | 25,73 | 26,22 | 25,60 | 26,10 | 1,05% | 140.207,00 |
15.03.2024 | 25,53 | 26,08 | 25,48 | 25,83 | 1,02% | 263.755,00 |
14.03.2024 | 26,00 | 26,02 | 25,52 | 25,57 | -1,99% | 143.008,00 |
13.03.2024 | 26,36 | 26,58 | 26,01 | 26,09 | -1,36% | 125.364,00 |
12.03.2024 | 26,72 | 26,72 | 26,36 | 26,45 | -0,94% | 150.588,00 |
11.03.2024 | 26,45 | 27,02 | 26,25 | 26,70 | 0,87% | 111.518,00 |
08.03.2024 | 26,84 | 26,98 | 26,36 | 26,47 | -1,05% | 86.327,00 |
07.03.2024 | 26,61 | 27,09 | 26,61 | 26,75 | 1,21% | 93.971,00 |
06.03.2024 | 26,62 | 26,71 | 26,25 | 26,43 | -0,23% | 92.774,00 |
05.03.2024 | 26,93 | 26,93 | 26,40 | 26,49 | -1,67% | 55.394,00 |
04.03.2024 | 27,07 | 27,35 | 26,89 | 26,94 | -0,74% | 54.734,00 |
01.03.2024 | 27,50 | 27,72 | 27,10 | 27,14 | -0,51% | 165.009,00 |
29.02.2024 | 27,36 | 27,53 | 27,17 | 27,28 | 0,85% | 193.642,00 |
28.02.2024 | 26,73 | 27,56 | 26,59 | 27,05 | 0,52% | 179.868,00 |
27.02.2024 | 27,44 | 27,44 | 26,89 | 26,91 | -2,00% | 76.878,00 |
26.02.2024 | 26,92 | 27,46 | 26,70 | 27,46 | 2,42% | 152.463,00 |
23.02.2024 | 26,73 | 27,40 | 26,69 | 26,81 | 0,15% | 86.374,00 |
22.02.2024 | 26,99 | 26,99 | 26,17 | 26,77 | -1,22% | 125.127,00 |
21.02.2024 | 27,07 | 27,10 | 26,62 | 27,10 | -0,17% | 114.810,00 |
20.02.2024 | 28,43 | 29,12 | 27,05 | 27,15 | -1,54% | 183.164,00 |
16.02.2024 | 27,52 | 27,85 | 27,22 | 27,57 | -0,18% | 130.993,00 |
15.02.2024 | 27,43 | 27,67 | 27,19 | 27,62 | 1,25% | 74.209,00 |
14.02.2024 | 27,10 | 27,40 | 26,86 | 27,28 | 1,56% | 70.704,00 |
13.02.2024 | 27,09 | 27,64 | 26,70 | 26,86 | -2,08% | 103.948,00 |
12.02.2024 | 27,18 | 27,77 | 27,09 | 27,43 | 1,18% | 97.970,00 |
09.02.2024 | 26,86 | 27,13 | 26,78 | 27,11 | 0,78% | 118.029,00 |
08.02.2024 | 26,56 | 26,92 | 26,45 | 26,90 | 1,51% | 56.417,00 |
07.02.2024 | 26,54 | 26,60 | 26,29 | 26,50 | -0,34% | 56.996,00 |
06.02.2024 | 26,27 | 26,64 | 26,27 | 26,59 | 0,85% | 47.482,00 |
05.02.2024 | 26,27 | 26,51 | 26,18 | 26,37 | -0,25% | 55.849,00 |
02.02.2024 | 26,73 | 26,76 | 26,43 | 26,43 | -1,86% | 43.986,00 |
01.02.2024 | 26,68 | 27,09 | 26,59 | 26,93 | 1,16% | 65.605,00 |
31.01.2024 | 26,89 | 27,22 | 26,62 | 26,62 | -0,82% | 93.643,00 |
30.01.2024 | 26,92 | 26,97 | 26,61 | 26,84 | -0,70% | 103.105,00 |
29.01.2024 | 26,64 | 27,03 | 26,62 | 27,03 | 1,39% | 63.888,00 |
26.01.2024 | 27,08 | 27,11 | 26,40 | 26,66 | -0,95% | 43.631,00 |
25.01.2024 | 27,16 | 27,25 | 26,81 | 26,92 | -0,20% | 59.442,00 |
24.01.2024 | 27,30 | 27,30 | 26,96 | 26,97 | -0,63% | 46.895,00 |
23.01.2024 | 27,70 | 27,70 | 27,06 | 27,14 | -1,52% | 98.948,00 |
22.01.2024 | 27,32 | 27,75 | 27,16 | 27,56 | 1,40% | 90.535,00 |
19.01.2024 | 27,18 | 27,18 | 26,83 | 27,18 | 0,48% | 73.884,00 |
18.01.2024 | 26,73 | 27,05 | 26,59 | 27,05 | 1,58% | 121.252,00 |
17.01.2024 | 26,88 | 26,98 | 26,46 | 26,63 | -1,37% | 68.797,00 |
16.01.2024 | 26,94 | 27,17 | 26,90 | 27,00 | -0,07% | 105.734,00 |
12.01.2024 | 27,22 | 27,24 | 26,88 | 27,02 | 0,26% | 66.665,00 |
11.01.2024 | 26,77 | 26,97 | 26,50 | 26,95 | 0,56% | 72.132,00 |
10.01.2024 | 26,61 | 26,80 | 26,42 | 26,80 | 0,56% | 56.449,00 |
09.01.2024 | 26,52 | 26,72 | 26,45 | 26,65 | -0,22% | 49.806,00 |
08.01.2024 | 26,26 | 26,72 | 26,22 | 26,71 | 2,10% | 67.060,00 |
05.01.2024 | 26,28 | 26,49 | 26,16 | 26,16 | -1,10% | 77.970,00 |
04.01.2024 | 26,78 | 26,78 | 26,33 | 26,45 | -0,64% | 95.924,00 |
03.01.2024 | 26,99 | 27,05 | 26,48 | 26,62 | -0,30% | 123.272,00 |
02.01.2024 | 26,90 | 27,06 | 26,53 | 26,70 | -1,22% | 83.207,00 |
29.12.2023 | 27,14 | 27,22 | 27,00 | 27,03 | -0,15% | 78.819,00 |
28.12.2023 | 27,21 | 27,32 | 27,00 | 27,07 | -0,77% | 61.456,00 |
27.12.2023 | 27,13 | 27,38 | 27,09 | 27,28 | 0,37% | 61.135,00 |
26.12.2023 | 27,24 | 27,32 | 26,90 | 27,18 | 0,00% | 73.261,00 |
22.12.2023 | 27,06 | 27,29 | 27,05 | 27,18 | 0,70% | 79.112,00 |
21.12.2023 | 26,48 | 27,01 | 26,32 | 26,99 | 2,55% | 139.238,00 |
20.12.2023 | 26,31 | 26,74 | 26,12 | 26,32 | 0,19% | 103.288,00 |
19.12.2023 | 26,09 | 26,29 | 25,82 | 26,27 | 1,23% | 103.272,00 |
18.12.2023 | 25,99 | 26,13 | 25,64 | 25,95 | 0,50% | 150.480,00 |
15.12.2023 | 26,05 | 26,14 | 25,61 | 25,82 | -0,15% | 432.734,00 |
14.12.2023 | 26,36 | 26,51 | 25,51 | 25,86 | -1,41% | 125.799,00 |
13.12.2023 | 26,08 | 26,37 | 25,83 | 26,23 | 0,77% | 290.643,00 |
12.12.2023 | 25,98 | 26,28 | 25,88 | 26,03 | 0,62% | 76.973,00 |
11.12.2023 | 25,96 | 26,01 | 25,80 | 25,87 | -0,50% | 80.956,00 |
08.12.2023 | 25,89 | 26,02 | 25,73 | 26,00 | 0,46% | 66.583,00 |
07.12.2023 | 25,84 | 25,90 | 25,62 | 25,88 | 0,12% | 71.429,00 |
06.12.2023 | 25,98 | 26,41 | 25,76 | 25,85 | -0,96% | 102.584,00 |
05.12.2023 | 25,65 | 26,10 | 25,53 | 26,10 | 1,32% | 79.917,00 |
04.12.2023 | 25,15 | 25,76 | 25,02 | 25,76 | 1,78% | 87.195,00 |
01.12.2023 | 25,03 | 25,45 | 24,95 | 25,31 | 1,24% | 106.779,00 |
30.11.2023 | 25,10 | 25,26 | 24,95 | 25,00 | -0,56% | 203.983,00 |
29.11.2023 | 25,58 | 25,66 | 25,04 | 25,14 | -1,22% | 92.348,00 |
28.11.2023 | 25,86 | 25,86 | 25,42 | 25,45 | -1,43% | 66.983,00 |
27.11.2023 | 25,77 | 25,89 | 25,61 | 25,82 | 0,08% | 69.705,00 |
24.11.2023 | 25,81 | 25,85 | 25,68 | 25,80 | 0,27% | 48.219,00 |
22.11.2023 | 25,68 | 25,90 | 25,60 | 25,73 | 0,78% | 66.050,00 |