26,050$
1,09%
Echtzeit-Aktienkurs HealthStream Inc.
Bid:
Ask:
Aktienkurse zur HealthStream Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 25,92 | 26,27 | 25,52 | 26,07 | 1,12% | 119.037,00 |
| 30.04.2024 | 25,83 | 25,89 | 25,61 | 25,78 | -0,73% | 51.318,00 |
| 29.04.2024 | 25,79 | 26,03 | 25,66 | 25,97 | 1,41% | 106.284,00 |
| 26.04.2024 | 25,96 | 25,98 | 25,57 | 25,61 | -1,20% | 181.479,00 |
| 25.04.2024 | 25,70 | 26,01 | 25,39 | 25,92 | 0,00% | 121.985,00 |
| 24.04.2024 | 26,36 | 26,36 | 25,67 | 25,92 | -1,86% | 189.528,00 |
| 23.04.2024 | 24,60 | 26,84 | 24,60 | 26,41 | 9,54% | 322.806,00 |
| 22.04.2024 | 24,78 | 24,88 | 24,01 | 24,11 | -2,94% | 157.065,00 |
| 19.04.2024 | 23,95 | 24,97 | 23,95 | 24,84 | 3,50% | 268.811,00 |
| 18.04.2024 | 24,45 | 24,52 | 23,92 | 24,00 | -1,90% | 132.692,00 |
| 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% | 63.832,00 |
| 15.04.2024 | 24,92 | 25,09 | 24,52 | 24,59 | -0,69% | 54.607,00 |
| 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% | 73.141,00 |
| 10.04.2024 | 25,15 | 25,17 | 24,66 | 24,88 | -1,74% | 87.347,00 |
| 09.04.2024 | 25,30 | 25,46 | 24,88 | 25,32 | 0,44% | 76.108,00 |
| 08.04.2024 | 25,16 | 25,38 | 25,16 | 25,21 | 0,24% | 39.170,00 |
| 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% | 56.986,00 |
| 03.04.2024 | 25,74 | 25,99 | 25,42 | 25,61 | -1,04% | 88.599,00 |
| 02.04.2024 | 26,10 | 26,10 | 25,64 | 25,88 | -0,99% | 75.918,00 |
| 01.04.2024 | 26,69 | 26,69 | 26,13 | 26,14 | -1,95% | 63.544,00 |
| 28.03.2024 | 26,08 | 26,76 | 25,54 | 26,66 | 2,62% | 241.703,00 |
| 27.03.2024 | 26,33 | 26,49 | 25,89 | 25,98 | -0,73% | 66.924,00 |
| 26.03.2024 | 26,26 | 26,44 | 26,14 | 26,17 | 0,42% | 88.157,00 |
| 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 | -0,86% | 96.194,00 |
| 20.03.2024 | 26,50 | 27,03 | 26,35 | 26,83 | 0,90% | 88.027,00 |
| 19.03.2024 | 26,10 | 27,03 | 26,10 | 26,59 | 1,76% | 115.097,00 |
| 18.03.2024 | 25,73 | 26,22 | 25,60 | 26,13 | 1,16% | 85.575,00 |
| 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% | 142.827,00 |
| 13.03.2024 | 26,36 | 26,58 | 26,01 | 26,09 | -1,36% | 125.000,00 |
| 12.03.2024 | 26,72 | 26,72 | 26,36 | 26,45 | -1,16% | 150.588,00 |
| 11.03.2024 | 26,45 | 27,02 | 26,25 | 26,76 | 1,10% | 92.335,00 |
| 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% | 92.314,00 |
| 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% | 44.122,00 |
| 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% | 191.864,00 |
| 28.02.2024 | 26,73 | 27,56 | 26,59 | 27,05 | 0,52% | 164.062,00 |
| 27.02.2024 | 27,44 | 27,44 | 26,89 | 26,91 | -2,00% | 62.626,00 |
| 26.02.2024 | 26,92 | 27,46 | 26,70 | 27,46 | 2,42% | 151.980,00 |
| 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% | 102.241,00 |
| 21.02.2024 | 27,07 | 27,10 | 26,62 | 27,10 | -0,17% | 87.983,00 |
| 20.02.2024 | 28,43 | 29,12 | 27,05 | 27,15 | -1,54% | 152.609,00 |
| 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% | 50.942,00 |
| 14.02.2024 | 27,10 | 27,40 | 26,86 | 27,28 | 1,56% | 41.864,00 |
| 13.02.2024 | 27,09 | 27,64 | 26,70 | 26,86 | -2,08% | 83.021,00 |
| 12.02.2024 | 27,18 | 27,77 | 27,09 | 27,43 | 1,18% | 67.294,00 |
| 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% | 42.263,00 |
| 07.02.2024 | 26,54 | 26,60 | 26,29 | 26,50 | -0,34% | 56.912,00 |
| 06.02.2024 | 26,27 | 26,64 | 26,27 | 26,59 | 0,85% | 47.481,00 |
| 05.02.2024 | 26,27 | 26,51 | 26,18 | 26,37 | -0,25% | 36.495,00 |
| 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% | 65.579,00 |
| 31.01.2024 | 26,89 | 27,22 | 26,62 | 26,62 | -0,82% | 90.925,00 |
| 30.01.2024 | 26,92 | 26,97 | 26,61 | 26,84 | -0,70% | 103.039,00 |
| 29.01.2024 | 26,64 | 27,03 | 26,62 | 27,03 | 1,39% | 62.787,00 |
| 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% | 40.669,00 |
| 24.01.2024 | 27,30 | 27,30 | 26,96 | 26,97 | -0,63% | 32.870,00 |
| 23.01.2024 | 27,70 | 27,70 | 27,06 | 27,14 | -1,52% | 60.948,00 |
| 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% | 97.602,00 |
| 17.01.2024 | 26,88 | 26,98 | 26,46 | 26,63 | -1,37% | 53.681,00 |
| 16.01.2024 | 26,94 | 27,17 | 26,90 | 27,00 | -0,07% | 105.732,00 |
| 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% | 45.707,00 |
| 10.01.2024 | 26,61 | 26,80 | 26,42 | 26,80 | 0,56% | 38.645,00 |
| 09.01.2024 | 26,52 | 26,72 | 26,45 | 26,65 | -0,22% | 38.767,00 |
| 08.01.2024 | 26,26 | 26,72 | 26,22 | 26,71 | 2,10% | 53.416,00 |
| 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% | 95.880,00 |
| 03.01.2024 | 26,99 | 27,05 | 26,48 | 26,62 | -0,30% | 95.784,00 |
| 02.01.2024 | 26,90 | 27,06 | 26,53 | 26,70 | -1,22% | 63.516,00 |
| 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% | 59.629,00 |
| 27.12.2023 | 27,13 | 27,38 | 27,09 | 27,28 | 0,37% | 45.052,00 |
| 26.12.2023 | 27,24 | 27,32 | 26,90 | 27,18 | 0,00% | 73.072,00 |
| 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% | 109.635,00 |
| 20.12.2023 | 26,31 | 26,74 | 26,12 | 26,32 | 0,19% | 102.543,00 |
| 19.12.2023 | 26,09 | 26,29 | 25,82 | 26,27 | 1,23% | 69.691,00 |
| 18.12.2023 | 25,99 | 26,13 | 25,64 | 25,95 | 0,50% | 112.091,00 |
| 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% | 90.990,00 |
| 13.12.2023 | 26,08 | 26,37 | 25,83 | 26,23 | 0,77% | 124.745,00 |
| 12.12.2023 | 25,98 | 26,28 | 25,88 | 26,03 | 0,62% | 76.971,00 |
| 11.12.2023 | 25,96 | 26,01 | 25,80 | 25,87 | -0,50% | 45.380,00 |
| 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% | 53.304,00 |