27,540$
0,44%
Echtzeit-Aktienkurs Change Healthcare Inc.
Bid:
Ask:
Aktienkurse zur Change Healthcare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2022 | 27,47 | 27,55 | 27,43 | 27,49 | 0,26% | 28.984.942,00 |
| 29.09.2022 | 27,42 | 27,49 | 27,31 | 27,42 | -0,11% | 43.806.988,00 |
| 28.09.2022 | 27,37 | 27,59 | 27,35 | 27,45 | 0,33% | 16.563.757,00 |
| 27.09.2022 | 27,30 | 27,43 | 27,30 | 27,36 | 0,33% | 19.609.195,00 |
| 26.09.2022 | 27,30 | 27,33 | 27,24 | 27,27 | -0,18% | 10.597.653,00 |
| 23.09.2022 | 27,25 | 27,34 | 27,23 | 27,32 | 0,22% | 8.903.814,00 |
| 22.09.2022 | 27,23 | 27,35 | 27,21 | 27,26 | 0,22% | 18.926.519,00 |
| 21.09.2022 | 27,22 | 27,25 | 27,11 | 27,20 | 0,33% | 11.634.737,00 |
| 20.09.2022 | 27,27 | 27,27 | 27,00 | 27,11 | 6,44% | 53.106.046,00 |
| 19.09.2022 | 25,46 | 25,57 | 25,43 | 25,47 | -0,08% | 4.738.536,00 |
| 16.09.2022 | 25,54 | 25,62 | 25,41 | 25,49 | -0,27% | 4.303.103,00 |
| 15.09.2022 | 25,50 | 25,67 | 25,50 | 25,56 | 0,24% | 3.080.383,00 |
| 14.09.2022 | 25,40 | 25,60 | 25,18 | 25,50 | 0,75% | 4.329.644,00 |
| 13.09.2022 | 25,46 | 25,49 | 25,27 | 25,31 | -0,59% | 2.431.192,00 |
| 12.09.2022 | 25,61 | 25,71 | 25,44 | 25,46 | -0,35% | 2.231.318,00 |
| 09.09.2022 | 25,40 | 25,69 | 25,40 | 25,55 | 0,71% | 4.981.651,00 |
| 08.09.2022 | 24,73 | 25,51 | 24,70 | 25,37 | 2,34% | 4.153.043,00 |
| 07.09.2022 | 24,80 | 24,92 | 24,73 | 24,79 | -0,28% | 2.436.800,00 |
| 06.09.2022 | 24,80 | 24,98 | 24,80 | 24,86 | 0,32% | 2.309.753,00 |
| 02.09.2022 | 24,71 | 24,89 | 24,71 | 24,78 | 0,12% | 933.938,00 |
| 01.09.2022 | 24,57 | 24,78 | 24,57 | 24,75 | 0,73% | 995.336,00 |
| 31.08.2022 | 24,60 | 24,65 | 24,54 | 24,57 | 0,00% | 1.008.544,00 |
| 30.08.2022 | 24,75 | 24,85 | 24,53 | 24,57 | -0,61% | 2.415.419,00 |
| 29.08.2022 | 24,71 | 24,83 | 24,68 | 24,72 | -0,32% | 785.590,00 |
| 26.08.2022 | 24,76 | 24,99 | 24,76 | 24,80 | -0,36% | 813.819,00 |
| 25.08.2022 | 24,86 | 24,91 | 24,82 | 24,89 | 0,40% | 635.286,00 |
| 24.08.2022 | 24,69 | 24,89 | 24,69 | 24,79 | 0,00% | 881.473,00 |
| 23.08.2022 | 24,75 | 24,83 | 24,65 | 24,79 | 0,16% | 1.493.481,00 |
| 22.08.2022 | 24,67 | 24,83 | 24,66 | 24,75 | -0,04% | 939.359,00 |
| 19.08.2022 | 25,00 | 25,00 | 24,73 | 24,76 | -0,92% | 1.647.831,00 |
| 18.08.2022 | 24,89 | 25,01 | 24,78 | 24,99 | 0,44% | 1.434.153,00 |
| 17.08.2022 | 24,82 | 24,89 | 24,75 | 24,88 | 0,28% | 1.828.298,00 |
| 16.08.2022 | 24,80 | 24,90 | 24,72 | 24,81 | 0,20% | 4.724.123,00 |
| 15.08.2022 | 24,67 | 24,77 | 24,58 | 24,76 | 0,73% | 2.820.118,00 |
| 12.08.2022 | 24,45 | 24,79 | 24,39 | 24,58 | 0,61% | 7.448.120,00 |
| 11.08.2022 | 24,67 | 24,74 | 24,39 | 24,43 | -0,73% | 4.327.687,00 |
| 10.08.2022 | 24,44 | 24,63 | 24,31 | 24,61 | 1,19% | 2.871.079,00 |
| 09.08.2022 | 24,21 | 24,50 | 24,19 | 24,32 | 0,37% | 5.830.270,00 |
| 08.08.2022 | 23,84 | 24,26 | 23,78 | 24,23 | 1,47% | 1.964.945,00 |
| 05.08.2022 | 23,76 | 23,99 | 23,66 | 23,88 | 0,17% | 2.054.617,00 |
| 04.08.2022 | 23,96 | 23,98 | 23,75 | 23,84 | -1,37% | 1.571.455,00 |
| 03.08.2022 | 24,09 | 24,25 | 24,02 | 24,17 | -0,25% | 1.582.963,00 |
| 02.08.2022 | 23,99 | 24,31 | 23,83 | 24,23 | 1,25% | 1.347.632,00 |
| 01.08.2022 | 24,25 | 24,28 | 23,52 | 23,93 | -1,40% | 2.233.909,00 |
| 29.07.2022 | 24,37 | 24,40 | 24,24 | 24,27 | -0,45% | 1.933.634,00 |
| 28.07.2022 | 24,60 | 24,68 | 24,23 | 24,38 | -0,49% | 1.278.934,00 |
| 27.07.2022 | 24,44 | 24,52 | 24,37 | 24,50 | 0,20% | 1.639.050,00 |
| 26.07.2022 | 24,31 | 24,47 | 24,19 | 24,45 | 0,62% | 3.080.973,00 |
| 25.07.2022 | 23,89 | 24,35 | 23,82 | 24,30 | 1,72% | 4.497.927,00 |
| 22.07.2022 | 23,60 | 23,93 | 23,49 | 23,89 | 1,27% | 3.471.643,00 |
| 21.07.2022 | 23,78 | 23,78 | 23,56 | 23,59 | -0,63% | 1.396.972,00 |
| 20.07.2022 | 23,69 | 23,76 | 23,33 | 23,74 | -0,08% | 2.062.815,00 |
| 19.07.2022 | 23,43 | 23,86 | 23,37 | 23,76 | 1,45% | 2.005.960,00 |
| 18.07.2022 | 23,60 | 23,63 | 23,40 | 23,42 | -0,43% | 2.021.172,00 |
| 15.07.2022 | 23,21 | 23,59 | 23,05 | 23,52 | 1,64% | 2.127.310,00 |
| 14.07.2022 | 22,73 | 23,19 | 22,73 | 23,14 | 1,54% | 1.951.640,00 |
| 13.07.2022 | 22,66 | 22,90 | 22,65 | 22,79 | -0,87% | 3.377.800,00 |
| 12.07.2022 | 23,00 | 23,14 | 22,95 | 22,99 | -0,13% | 2.300.760,00 |
| 11.07.2022 | 23,20 | 23,25 | 23,00 | 23,02 | -0,86% | 2.377.313,00 |
| 08.07.2022 | 23,21 | 23,37 | 23,13 | 23,22 | -0,39% | 3.349.663,00 |
| 07.07.2022 | 23,58 | 23,62 | 23,25 | 23,31 | -0,72% | 3.210.163,00 |
| 06.07.2022 | 23,18 | 23,79 | 23,18 | 23,48 | -0,21% | 2.160.663,00 |
| 05.07.2022 | 23,59 | 23,59 | 23,22 | 23,53 | -0,80% | 2.008.341,00 |
| 01.07.2022 | 22,98 | 23,82 | 22,93 | 23,72 | 2,86% | 1.878.685,00 |
| 30.06.2022 | 23,04 | 23,27 | 22,91 | 23,06 | 0,09% | 1.975.090,00 |
| 29.06.2022 | 23,33 | 23,41 | 22,97 | 23,04 | -1,50% | 2.672.682,00 |
| 28.06.2022 | 23,69 | 23,80 | 23,35 | 23,39 | -1,18% | 1.661.419,00 |
| 27.06.2022 | 23,61 | 24,00 | 23,59 | 23,67 | 0,04% | 4.171.683,00 |
| 24.06.2022 | 23,52 | 23,67 | 23,40 | 23,66 | 1,11% | 2.499.024,00 |
| 23.06.2022 | 23,28 | 23,51 | 23,07 | 23,40 | 1,12% | 3.206.274,00 |
| 22.06.2022 | 22,97 | 23,28 | 22,97 | 23,14 | 0,22% | 5.527.074,00 |
| 21.06.2022 | 23,00 | 23,31 | 22,74 | 23,09 | 0,57% | 4.440.967,00 |
| 17.06.2022 | 22,51 | 23,04 | 22,45 | 22,96 | 2,27% | 3.382.323,00 |
| 16.06.2022 | 23,07 | 23,09 | 22,32 | 22,45 | -3,07% | 4.641.084,00 |
| 15.06.2022 | 23,00 | 23,25 | 22,79 | 23,16 | 0,56% | 1.663.294,00 |
| 14.06.2022 | 23,21 | 23,26 | 23,00 | 23,03 | -0,69% | 2.469.380,00 |
| 13.06.2022 | 23,28 | 23,35 | 23,03 | 23,19 | -0,81% | 1.404.412,00 |
| 10.06.2022 | 23,26 | 23,52 | 23,14 | 23,38 | -0,09% | 1.540.647,00 |
| 09.06.2022 | 23,57 | 23,64 | 23,40 | 23,40 | -0,85% | 1.682.907,00 |
| 08.06.2022 | 23,75 | 23,75 | 23,51 | 23,60 | -0,67% | 1.970.377,00 |
| 07.06.2022 | 23,83 | 23,97 | 23,60 | 23,76 | -0,59% | 2.613.973,00 |
| 06.06.2022 | 23,76 | 23,99 | 23,76 | 23,90 | 0,46% | 1.156.560,00 |
| 03.06.2022 | 23,94 | 23,94 | 23,68 | 23,79 | -0,25% | 1.077.179,00 |
| 02.06.2022 | 23,89 | 23,95 | 23,78 | 23,85 | -0,25% | 1.149.655,00 |
| 01.06.2022 | 24,03 | 24,09 | 23,70 | 23,91 | -0,75% | 2.054.425,00 |
| 31.05.2022 | 23,83 | 24,12 | 23,71 | 24,09 | 1,22% | 3.367.990,00 |
| 27.05.2022 | 23,20 | 23,81 | 23,20 | 23,80 | 2,23% | 2.364.275,00 |
| 26.05.2022 | 23,25 | 23,32 | 23,01 | 23,28 | 1,44% | 3.539.255,00 |
| 25.05.2022 | 23,02 | 23,31 | 22,91 | 22,95 | -0,65% | 1.983.509,00 |
| 24.05.2022 | 23,13 | 23,24 | 23,00 | 23,10 | -0,52% | 1.471.561,00 |
| 23.05.2022 | 23,17 | 23,35 | 23,13 | 23,22 | 0,74% | 1.962.079,00 |
| 20.05.2022 | 23,00 | 23,15 | 22,93 | 23,05 | 0,22% | 1.264.935,00 |
| 19.05.2022 | 22,91 | 23,08 | 22,87 | 23,00 | -0,04% | 999.352,00 |
| 18.05.2022 | 23,06 | 23,12 | 22,81 | 23,01 | -0,78% | 1.664.479,00 |
| 17.05.2022 | 23,08 | 23,30 | 22,99 | 23,19 | 0,91% | 3.750.684,00 |
| 16.05.2022 | 22,67 | 22,99 | 22,61 | 22,98 | 0,97% | 740.994,00 |
| 13.05.2022 | 22,61 | 22,89 | 22,60 | 22,76 | 0,71% | 2.974.117,00 |
| 12.05.2022 | 22,51 | 22,62 | 22,34 | 22,60 | -0,09% | 3.648.830,00 |
| 11.05.2022 | 23,05 | 23,15 | 22,42 | 22,62 | -1,99% | 6.078.009,00 |
| 10.05.2022 | 23,01 | 23,15 | 22,86 | 23,08 | 0,57% | 2.620.876,00 |