Echtzeit-Aktienkurs Health Insurance Innovations
Bid:
Ask:
Aktienkurse zur Health Insurance Innovations Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2020 | 25,08 | 30,13 | 24,54 | 27,39 | 6,70% | 627.845,00 |
| 04.03.2020 | 27,16 | 27,59 | 23,66 | 25,67 | -8,62% | 1.010.418,00 |
| 03.03.2020 | 31,23 | 31,23 | 27,94 | 28,09 | -9,39% | 350.078,00 |
| 02.03.2020 | 29,49 | 31,47 | 29,15 | 31,00 | 5,41% | 322.215,00 |
| 28.02.2020 | 28,50 | 29,82 | 28,12 | 29,41 | -0,47% | 360.294,00 |
| 27.02.2020 | 29,31 | 30,75 | 29,13 | 29,55 | -2,31% | 317.274,00 |
| 26.02.2020 | 29,23 | 30,80 | 29,17 | 30,25 | 3,70% | 184.398,00 |
| 25.02.2020 | 29,47 | 30,15 | 28,93 | 29,17 | -0,21% | 220.698,00 |
| 24.02.2020 | 28,27 | 29,47 | 26,45 | 29,23 | -2,44% | 325.379,00 |
| 21.02.2020 | 30,87 | 31,05 | 29,85 | 29,96 | 2,25% | 323.683,00 |
| 20.02.2020 | 29,35 | 30,13 | 28,80 | 29,30 | -0,14% | 205.090,00 |
| 19.02.2020 | 29,40 | 29,79 | 29,20 | 29,34 | 0,69% | 177.251,00 |
| 18.02.2020 | 29,05 | 29,44 | 28,32 | 29,14 | 0,34% | 223.728,00 |
| 14.02.2020 | 28,50 | 30,59 | 28,50 | 29,04 | 2,04% | 462.272,00 |
| 13.02.2020 | 27,80 | 28,60 | 27,36 | 28,46 | 1,28% | 127.175,00 |
| 12.02.2020 | 27,12 | 29,09 | 27,01 | 28,10 | 3,42% | 309.467,00 |
| 11.02.2020 | 26,62 | 27,32 | 26,62 | 27,17 | 1,61% | 154.851,00 |
| 10.02.2020 | 26,46 | 26,81 | 25,83 | 26,74 | 1,36% | 187.814,00 |
| 07.02.2020 | 25,77 | 26,74 | 25,28 | 26,38 | 0,63% | 175.229,00 |
| 06.02.2020 | 24,37 | 26,68 | 24,00 | 26,22 | 7,57% | 264.453,00 |
| 05.02.2020 | 23,93 | 24,50 | 23,62 | 24,37 | 2,98% | 278.478,00 |
| 04.02.2020 | 23,44 | 24,26 | 22,41 | 23,67 | 1,83% | 247.213,00 |
| 03.02.2020 | 23,10 | 23,35 | 22,55 | 23,24 | 1,13% | 129.639,00 |
| 31.01.2020 | 23,11 | 23,32 | 22,25 | 22,98 | -1,33% | 153.379,00 |
| 30.01.2020 | 22,33 | 23,40 | 22,09 | 23,29 | 3,33% | 168.007,00 |
| 29.01.2020 | 22,50 | 23,42 | 22,21 | 22,54 | 0,81% | 122.721,00 |
| 28.01.2020 | 20,52 | 22,46 | 20,52 | 22,36 | 9,13% | 193.740,00 |
| 27.01.2020 | 21,16 | 21,20 | 20,20 | 20,49 | -4,74% | 132.638,00 |
| 24.01.2020 | 21,66 | 21,95 | 20,53 | 21,51 | 0,99% | 281.869,00 |
| 23.01.2020 | 20,87 | 21,45 | 20,15 | 21,30 | 1,09% | 101.588,00 |
| 22.01.2020 | 19,45 | 21,23 | 19,45 | 21,07 | 8,38% | 234.602,00 |
| 21.01.2020 | 20,44 | 20,44 | 19,26 | 19,44 | -3,52% | 197.780,00 |
| 17.01.2020 | 20,87 | 20,95 | 20,02 | 20,15 | -3,40% | 196.446,00 |
| 16.01.2020 | 20,24 | 21,64 | 20,24 | 20,86 | 3,27% | 221.605,00 |
| 15.01.2020 | 18,98 | 20,50 | 18,80 | 20,20 | 5,65% | 268.133,00 |
| 14.01.2020 | 18,95 | 19,37 | 18,68 | 19,12 | 0,98% | 106.377,00 |
| 13.01.2020 | 19,04 | 19,75 | 18,81 | 18,94 | 3,13% | 325.257,00 |
| 10.01.2020 | 18,80 | 18,80 | 18,30 | 18,36 | -2,13% | 130.391,00 |
| 09.01.2020 | 18,82 | 18,84 | 18,31 | 18,76 | -0,32% | 103.892,00 |
| 08.01.2020 | 19,15 | 19,15 | 18,42 | 18,82 | -1,72% | 183.358,00 |
| 07.01.2020 | 19,15 | 19,61 | 19,14 | 19,15 | -1,39% | 115.487,00 |
| 06.01.2020 | 18,65 | 19,45 | 18,32 | 19,42 | 3,13% | 188.135,00 |
| 03.01.2020 | 18,77 | 19,10 | 18,50 | 18,83 | -0,32% | 144.641,00 |
| 02.01.2020 | 19,50 | 19,52 | 18,81 | 18,89 | -2,07% | 165.930,00 |
| 31.12.2019 | 18,58 | 19,38 | 18,58 | 19,29 | 3,88% | 196.627,00 |
| 30.12.2019 | 18,57 | 19,19 | 18,28 | 18,57 | 0,00% | 154.154,00 |
| 27.12.2019 | 19,40 | 19,86 | 18,46 | 18,57 | -5,97% | 312.318,00 |
| 26.12.2019 | 19,24 | 19,84 | 19,13 | 19,75 | 2,81% | 153.541,00 |
| 24.12.2019 | 18,87 | 19,57 | 18,87 | 19,21 | 2,73% | 192.114,00 |
| 23.12.2019 | 19,55 | 19,55 | 18,03 | 18,70 | -5,84% | 534.756,00 |
| 20.12.2019 | 22,53 | 22,58 | 19,35 | 19,86 | -12,43% | 731.883,00 |
| 19.12.2019 | 23,10 | 23,79 | 22,50 | 22,68 | -1,65% | 278.543,00 |
| 18.12.2019 | 22,35 | 23,47 | 21,92 | 23,06 | 3,85% | 295.742,00 |
| 17.12.2019 | 20,25 | 22,33 | 20,05 | 22,21 | 9,82% | 262.107,00 |
| 16.12.2019 | 19,14 | 20,31 | 19,05 | 20,22 | 6,87% | 183.917,00 |
| 13.12.2019 | 19,30 | 19,85 | 18,77 | 18,92 | -2,80% | 224.484,00 |
| 12.12.2019 | 18,35 | 20,07 | 18,32 | 19,47 | 6,08% | 319.027,00 |
| 11.12.2019 | 18,28 | 18,70 | 17,61 | 18,35 | 1,05% | 179.388,00 |
| 10.12.2019 | 18,39 | 18,57 | 18,03 | 18,16 | -1,63% | 99.732,00 |
| 09.12.2019 | 19,18 | 19,67 | 18,43 | 18,46 | -4,50% | 173.243,00 |
| 06.12.2019 | 19,08 | 19,95 | 18,50 | 19,33 | 0,99% | 201.484,00 |
| 05.12.2019 | 18,58 | 19,24 | 18,21 | 19,14 | 3,66% | 197.722,00 |
| 04.12.2019 | 19,98 | 19,98 | 18,30 | 18,47 | -8,18% | 322.288,00 |
| 03.12.2019 | 18,57 | 20,49 | 18,35 | 20,11 | 7,25% | 231.192,00 |
| 02.12.2019 | 17,98 | 18,81 | 17,24 | 18,75 | 4,34% | 240.354,00 |
| 29.11.2019 | 19,91 | 19,91 | 17,88 | 17,97 | -9,06% | 247.425,00 |
| 27.11.2019 | 18,95 | 19,88 | 18,79 | 19,76 | 4,11% | 128.621,00 |
| 26.11.2019 | 17,79 | 19,29 | 17,74 | 18,98 | 4,86% | 213.342,00 |
| 25.11.2019 | 17,78 | 18,15 | 16,78 | 18,10 | 1,12% | 399.289,00 |
| 22.11.2019 | 17,26 | 18,35 | 16,00 | 17,90 | 5,11% | 358.549,00 |
| 21.11.2019 | 18,66 | 18,72 | 16,95 | 17,03 | -8,78% | 317.678,00 |
| 20.11.2019 | 19,02 | 19,50 | 18,62 | 18,67 | -2,61% | 113.702,00 |
| 19.11.2019 | 20,31 | 20,41 | 18,94 | 19,17 | -6,81% | 211.240,00 |
| 18.11.2019 | 22,60 | 22,78 | 20,50 | 20,57 | -12,09% | 269.776,00 |
| 15.11.2019 | 23,10 | 23,64 | 21,87 | 23,40 | 1,39% | 164.856,00 |
| 14.11.2019 | 24,68 | 24,68 | 22,68 | 23,08 | -6,33% | 177.074,00 |
| 13.11.2019 | 24,53 | 24,96 | 21,70 | 24,64 | 5,89% | 318.652,00 |
| 12.11.2019 | 25,21 | 25,29 | 22,85 | 23,27 | -6,70% | 201.374,00 |
| 11.11.2019 | 24,36 | 25,74 | 24,14 | 24,94 | 2,34% | 100.695,00 |
| 08.11.2019 | 24,32 | 24,91 | 24,11 | 24,37 | -0,08% | 107.963,00 |
| 07.11.2019 | 23,66 | 24,91 | 23,66 | 24,39 | 2,61% | 116.883,00 |
| 06.11.2019 | 24,23 | 24,26 | 23,65 | 23,77 | -2,10% | 87.936,00 |
| 05.11.2019 | 24,67 | 25,05 | 24,22 | 24,28 | -1,62% | 75.335,00 |
| 04.11.2019 | 25,34 | 25,60 | 24,60 | 24,68 | -2,57% | 106.909,00 |
| 01.11.2019 | 26,34 | 26,40 | 25,14 | 25,33 | -4,34% | 111.684,00 |
| 31.10.2019 | 27,04 | 27,07 | 26,24 | 26,48 | -2,03% | 220.753,00 |
| 30.10.2019 | 26,70 | 27,25 | 26,18 | 27,03 | 0,48% | 61.194,00 |
| 29.10.2019 | 26,40 | 27,30 | 25,99 | 26,90 | 1,17% | 72.021,00 |
| 28.10.2019 | 26,85 | 27,03 | 25,89 | 26,59 | -1,41% | 83.154,00 |
| 25.10.2019 | 26,68 | 27,38 | 26,50 | 26,97 | 0,71% | 71.516,00 |
| 24.10.2019 | 26,53 | 26,83 | 25,92 | 26,78 | 1,44% | 50.951,00 |
| 23.10.2019 | 25,00 | 26,45 | 23,62 | 26,40 | 4,89% | 130.044,00 |
| 22.10.2019 | 26,54 | 26,61 | 25,06 | 25,17 | -5,70% | 83.261,00 |
| 21.10.2019 | 27,33 | 27,89 | 26,60 | 26,69 | -2,00% | 123.767,00 |
| 18.10.2019 | 27,30 | 27,77 | 26,71 | 27,24 | -0,78% | 91.068,00 |
| 17.10.2019 | 26,98 | 27,91 | 26,78 | 27,45 | 1,78% | 148.866,00 |
| 16.10.2019 | 26,21 | 27,33 | 26,07 | 26,97 | 2,20% | 231.768,00 |
| 15.10.2019 | 26,78 | 27,77 | 26,29 | 26,39 | -1,46% | 172.687,00 |
| 14.10.2019 | 26,55 | 27,52 | 26,20 | 26,78 | 1,36% | 106.787,00 |
| 11.10.2019 | 25,05 | 26,62 | 25,05 | 26,42 | 6,62% | 170.169,00 |