HealthStream Inc.
[WKN: 927014 | ISIN: US42222N1037]
Aktienkurse
26,152$ 0,66%
Echtzeit-Aktienkurs HealthStream Inc.
Bid: Ask:

Aktienkurse zur HealthStream Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 26,01 26,26 25,93 26,13 0,66% -
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
21.11.2023 25,50 25,63 25,39 25,53 0,20% 52.497,00
20.11.2023 25,30 25,54 25,21 25,48 0,71% 65.037,00
17.11.2023 25,42 25,65 25,28 25,30 0,04% 201.506,00
16.11.2023 25,23 25,39 25,00 25,29 0,36% 72.211,00
15.11.2023 25,56 25,65 25,06 25,20 -1,49% 170.107,00
14.11.2023 25,49 25,65 25,33 25,58 2,03% 118.898,00
13.11.2023 25,24 25,50 25,00 25,07 -0,08% 56.871,00
10.11.2023 25,07 25,26 24,91 25,09 0,64% 143.683,00
09.11.2023 25,39 25,39 24,85 24,93 -1,23% 78.093,00
08.11.2023 25,61 25,61 24,99 25,24 -1,48% 77.681,00
07.11.2023 25,70 25,73 25,52 25,62 -0,04% 89.813,00
06.11.2023 25,50 25,68 25,23 25,63 0,12% 115.007,00
03.11.2023 25,56 25,76 25,39 25,60 1,03% 129.090,00