170,320$
-0,06%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 169,42 | 172,95 | 168,29 | 170,19 | -0,14% | 1.161.938,00 |
| 30.04.2024 | 170,03 | 171,02 | 168,61 | 170,43 | 0,77% | 1.002.771,00 |
| 29.04.2024 | 166,80 | 169,47 | 166,80 | 169,12 | 1,84% | 650.805,00 |
| 26.04.2024 | 163,20 | 167,74 | 160,84 | 166,06 | 0,58% | 965.423,00 |
| 25.04.2024 | 174,95 | 174,95 | 161,58 | 165,10 | -0,48% | 1.250.912,00 |
| 24.04.2024 | 164,18 | 166,69 | 163,48 | 165,90 | 0,60% | 1.107.052,00 |
| 23.04.2024 | 161,66 | 165,98 | 161,49 | 164,91 | 2,35% | 678.518,00 |
| 22.04.2024 | 158,49 | 161,96 | 158,10 | 161,13 | 2,32% | 672.205,00 |
| 19.04.2024 | 154,41 | 157,47 | 153,66 | 157,47 | 2,49% | 903.015,00 |
| 18.04.2024 | 155,25 | 157,18 | 152,69 | 153,65 | -3,99% | 1.031.954,00 |
| 17.04.2024 | 162,08 | 162,52 | 159,46 | 160,03 | -0,85% | 546.683,00 |
| 16.04.2024 | 166,45 | 166,45 | 160,74 | 161,41 | -3,01% | 778.199,00 |
| 15.04.2024 | 169,01 | 169,98 | 165,42 | 166,42 | -0,22% | 520.128,00 |
| 12.04.2024 | 167,85 | 169,07 | 165,79 | 166,79 | -0,96% | 521.405,00 |
| 11.04.2024 | 170,42 | 171,41 | 167,79 | 168,40 | -1,08% | 392.543,00 |
| 10.04.2024 | 169,33 | 171,85 | 169,05 | 170,23 | -0,74% | 380.596,00 |
| 09.04.2024 | 171,72 | 172,20 | 169,21 | 171,50 | -0,08% | 665.265,00 |
| 08.04.2024 | 172,90 | 173,58 | 171,48 | 171,63 | -1,04% | 406.804,00 |
| 05.04.2024 | 172,82 | 173,95 | 171,82 | 173,43 | 0,63% | 388.934,00 |
| 04.04.2024 | 174,98 | 174,98 | 171,42 | 172,34 | -0,81% | 386.834,00 |
| 03.04.2024 | 172,17 | 174,89 | 171,48 | 173,74 | 0,77% | 488.283,00 |
| 02.04.2024 | 174,43 | 174,43 | 169,70 | 172,42 | -1,59% | 878.223,00 |
| 01.04.2024 | 180,00 | 180,00 | 171,26 | 175,21 | -3,97% | 1.151.062,00 |
| 28.03.2024 | 182,50 | 183,61 | 181,73 | 182,46 | 0,34% | 699.083,00 |
| 27.03.2024 | 179,41 | 181,93 | 178,36 | 181,85 | 2,56% | 550.217,00 |
| 26.03.2024 | 177,85 | 179,57 | 177,10 | 177,31 | -0,30% | 674.902,00 |
| 25.03.2024 | 180,49 | 181,01 | 177,64 | 177,85 | -1,46% | 552.260,00 |
| 22.03.2024 | 180,60 | 181,07 | 178,67 | 180,49 | -0,15% | 392.814,00 |
| 21.03.2024 | 180,35 | 182,29 | 180,00 | 180,77 | 0,49% | 548.069,00 |
| 20.03.2024 | 180,08 | 181,38 | 178,25 | 179,89 | -0,19% | 536.225,00 |
| 19.03.2024 | 178,00 | 180,98 | 177,86 | 180,23 | 1,65% | 766.689,00 |
| 18.03.2024 | 173,03 | 177,58 | 172,60 | 177,30 | 1,96% | 512.181,00 |
| 15.03.2024 | 169,50 | 174,65 | 169,50 | 173,90 | 0,56% | 856.267,00 |
| 14.03.2024 | 174,01 | 174,22 | 171,76 | 172,93 | -0,85% | 478.543,00 |
| 13.03.2024 | 174,80 | 176,98 | 173,32 | 174,41 | -0,18% | 428.243,00 |
| 12.03.2024 | 170,67 | 174,94 | 169,68 | 174,72 | 2,00% | 748.149,00 |
| 11.03.2024 | 174,82 | 176,11 | 170,37 | 171,29 | -2,50% | 737.265,00 |
| 08.03.2024 | 177,36 | 178,08 | 175,67 | 175,69 | -1,11% | 516.570,00 |
| 07.03.2024 | 177,42 | 179,41 | 176,22 | 177,67 | 0,98% | 419.060,00 |
| 06.03.2024 | 175,89 | 177,25 | 173,33 | 175,95 | 0,26% | 505.064,00 |
| 05.03.2024 | 173,73 | 177,53 | 173,73 | 175,50 | 0,52% | 554.741,00 |
| 04.03.2024 | 170,79 | 175,53 | 170,52 | 174,60 | 2,03% | 662.258,00 |
| 01.03.2024 | 167,06 | 171,90 | 166,04 | 171,12 | 2,43% | 680.616,00 |
| 29.02.2024 | 163,13 | 167,21 | 161,71 | 167,06 | 3,30% | 1.003.793,00 |
| 28.02.2024 | 170,58 | 176,43 | 161,16 | 161,73 | -2,45% | 1.812.895,00 |
| 27.02.2024 | 164,12 | 165,79 | 163,02 | 165,79 | 0,89% | 825.810,00 |
| 26.02.2024 | 164,31 | 165,79 | 162,17 | 164,33 | 0,01% | 501.819,00 |
| 23.02.2024 | 164,70 | 166,35 | 164,21 | 164,31 | -0,11% | 524.306,00 |
| 22.02.2024 | 163,51 | 165,86 | 162,78 | 164,49 | 0,73% | 660.180,00 |
| 21.02.2024 | 162,03 | 163,40 | 160,85 | 163,30 | 0,54% | 299.687,00 |
| 20.02.2024 | 161,09 | 162,78 | 160,69 | 162,43 | 0,17% | 310.182,00 |
| 16.02.2024 | 162,51 | 163,75 | 160,85 | 162,16 | -0,34% | 309.776,00 |
| 15.02.2024 | 163,28 | 163,64 | 161,83 | 162,72 | 0,62% | 371.298,00 |
| 14.02.2024 | 161,80 | 163,35 | 160,23 | 161,71 | 0,69% | 353.719,00 |
| 13.02.2024 | 162,24 | 163,44 | 160,19 | 160,60 | -2,40% | 397.701,00 |
| 12.02.2024 | 161,88 | 164,96 | 160,75 | 164,55 | 1,34% | 323.169,00 |
| 09.02.2024 | 161,99 | 162,80 | 161,27 | 162,38 | 0,26% | 270.273,00 |
| 08.02.2024 | 162,45 | 163,04 | 160,47 | 161,96 | -0,30% | 367.904,00 |
| 07.02.2024 | 162,48 | 164,34 | 161,91 | 162,45 | 0,19% | 292.427,00 |
| 06.02.2024 | 162,18 | 163,50 | 161,23 | 162,15 | -0,32% | 293.134,00 |
| 05.02.2024 | 162,22 | 164,12 | 161,70 | 162,67 | -0,04% | 393.887,00 |
| 02.02.2024 | 162,09 | 164,32 | 162,00 | 162,73 | -0,25% | 444.748,00 |
| 01.02.2024 | 158,44 | 164,81 | 157,69 | 163,14 | 2,73% | 690.233,00 |
| 31.01.2024 | 159,81 | 161,32 | 158,52 | 158,81 | -0,09% | 402.042,00 |
| 30.01.2024 | 159,33 | 161,20 | 158,90 | 158,95 | 1,34% | 540.399,00 |
| 29.01.2024 | 156,81 | 158,12 | 155,54 | 156,85 | -0,46% | 487.948,00 |
| 26.01.2024 | 157,73 | 159,43 | 156,86 | 157,57 | 0,38% | 458.316,00 |
| 25.01.2024 | 154,48 | 157,25 | 153,69 | 156,98 | 2,37% | 543.356,00 |
| 24.01.2024 | 154,52 | 154,52 | 150,11 | 153,35 | -0,30% | 798.486,00 |
| 23.01.2024 | 155,92 | 156,66 | 152,70 | 153,81 | -1,44% | 669.323,00 |
| 22.01.2024 | 158,50 | 159,94 | 155,81 | 156,05 | -1,12% | 497.714,00 |
| 19.01.2024 | 156,77 | 157,82 | 155,58 | 157,81 | 0,91% | 307.878,00 |
| 18.01.2024 | 155,22 | 156,88 | 154,19 | 156,39 | 1,09% | 450.907,00 |
| 17.01.2024 | 156,54 | 158,59 | 154,19 | 154,71 | -2,05% | 391.893,00 |
| 16.01.2024 | 157,40 | 158,14 | 155,82 | 157,95 | -0,40% | 350.811,00 |
| 12.01.2024 | 159,00 | 160,36 | 157,69 | 158,59 | 0,13% | 533.762,00 |
| 11.01.2024 | 156,41 | 158,75 | 156,04 | 158,39 | 0,98% | 374.387,00 |
| 10.01.2024 | 153,94 | 157,03 | 153,45 | 156,86 | 1,67% | 334.638,00 |
| 09.01.2024 | 153,47 | 155,57 | 153,27 | 154,28 | -0,08% | 331.261,00 |
| 08.01.2024 | 153,82 | 154,74 | 152,68 | 154,41 | 0,46% | 338.789,00 |
| 05.01.2024 | 152,21 | 155,22 | 152,21 | 153,70 | 1,00% | 660.026,00 |
| 04.01.2024 | 153,23 | 154,08 | 151,91 | 152,18 | -0,56% | 597.270,00 |
| 03.01.2024 | 155,49 | 156,11 | 152,39 | 153,04 | -2,15% | 427.423,00 |
| 02.01.2024 | 152,87 | 157,82 | 152,55 | 156,41 | 2,60% | 674.099,00 |
| 29.12.2023 | 152,70 | 153,05 | 151,35 | 152,44 | -0,16% | 239.880,00 |
| 28.12.2023 | 152,46 | 153,76 | 151,91 | 152,68 | 0,05% | 332.801,00 |
| 27.12.2023 | 153,93 | 153,95 | 151,70 | 152,61 | -0,99% | 372.649,00 |
| 26.12.2023 | 153,28 | 155,18 | 152,63 | 154,13 | 0,69% | 202.415,00 |
| 22.12.2023 | 151,50 | 153,58 | 151,25 | 153,08 | 1,37% | 382.749,00 |
| 21.12.2023 | 149,18 | 151,38 | 149,02 | 151,01 | 1,98% | 453.666,00 |
| 20.12.2023 | 151,34 | 151,57 | 148,00 | 148,08 | -1,86% | 420.656,00 |
| 19.12.2023 | 150,38 | 151,77 | 149,92 | 150,89 | 0,63% | 426.700,00 |
| 18.12.2023 | 149,50 | 150,22 | 147,33 | 149,95 | 0,75% | 545.528,00 |
| 15.12.2023 | 150,68 | 152,11 | 148,70 | 148,83 | -1,74% | 1.514.225,00 |
| 14.12.2023 | 150,00 | 152,80 | 149,92 | 151,47 | 1,45% | 681.909,00 |
| 13.12.2023 | 145,09 | 149,79 | 143,97 | 149,31 | 3,02% | 485.794,00 |
| 12.12.2023 | 144,16 | 145,13 | 142,69 | 144,93 | 1,05% | 403.899,00 |
| 11.12.2023 | 140,71 | 143,57 | 139,90 | 143,42 | 4,34% | 500.961,00 |
| 08.12.2023 | 134,58 | 137,77 | 133,70 | 137,45 | 2,31% | 401.316,00 |
| 07.12.2023 | 135,45 | 135,45 | 133,86 | 134,35 | -0,64% | 462.122,00 |