Holen Sie sich die Stockscreener-App
28.14
0.21%
-0.06
Healthstream Inc-Aktien (HSTM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $28.38 | $27.90 | $0.4775 | 172,722.0 | -0.21% |
| 2025-09-04 | $28.24 | $27.80 | $0.445 | 121,555.0 | +0.50% |
| 2025-09-03 | $28.16 | $27.32 | $0.835 | 199,455.0 | +0.11% |
| 2025-09-02 | $28.13 | $27.89 | $0.24 | 180,812.0 | -0.18% |
| 2025-08-29 | $28.21 | $28.00 | $0.21 | 151,654.0 | +0.00% |
| 2025-08-28 | $28.29 | $27.94 | $0.35 | 171,092.0 | -0.99% |
| 2025-08-27 | $28.38 | $27.79 | $0.59 | 139,771.0 | +1.29% |
| 2025-08-26 | $28.21 | $27.68 | $0.525 | 318,366.0 | +0.90% |
| 2025-08-25 | $27.80 | $27.32 | $0.48 | 312,089.0 | +0.04% |
| 2025-08-22 | $27.77 | $26.52 | $1.25 | 180,701.0 | +3.01% |
| 2025-08-21 | $26.97 | $26.28 | $0.69 | 143,726.0 | +0.49% |
| 2025-08-20 | $26.93 | $26.50 | $0.43 | 149,600.0 | +0.98% |
| 2025-08-19 | $26.80 | $26.49 | $0.31 | 234,410.0 | -0.52% |
| 2025-08-18 | $26.75 | $26.39 | $0.36 | 217,296.0 | +0.72% |
| 2025-08-15 | $26.54 | $26.04 | $0.50 | 240,900.0 | +2.12% |
| 2025-08-14 | $26.46 | $25.91 | $0.55 | 133,799.0 | -2.30% |
| 2025-08-13 | $26.83 | $26.50 | $0.3299 | 188,284.0 | +0.11% |
| 2025-08-12 | $26.53 | $25.99 | $0.54 | 135,051.0 | +2.16% |
| 2025-08-11 | $26.49 | $25.78 | $0.71 | 184,361.0 | -0.08% |
| 2025-08-08 | $26.25 | $25.80 | $0.45 | 116,904.0 | +0.15% |
Healthstream Inc-Aktien (HSTM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Healthstream Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HSTM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Healthstream Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Healthstream Inc-Aktien (HSTM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $28.38 | $27.32 | $1.05 | 847,266.0 | +0.21% |
| 2025-08 | $28.38 | $25.36 | $3.02 | 4,289,560.0 | +7.34% |
| 2025-07 | $28.00 | $25.93 | $2.07 | 3,231,841.0 | -5.46% |
| 2025-06 | $29.05 | $25.72 | $3.34 | 4,160,654.0 | -1.25% |
| 2025-05 | $34.13 | $25.84 | $8.29 | 5,601,392.0 | -16.68% |
| 2025-04 | $34.06 | $29.83 | $4.23 | 3,408,219.0 | +4.51% |
| 2025-03 | $33.72 | $30.32 | $3.39 | 3,619,921.0 | -4.71% |
| 2025-02 | $34.24 | $30.40 | $3.84 | 2,396,910.0 | +3.43% |
| 2025-01 | $33.06 | $30.85 | $2.21 | 2,181,375.0 | +2.67% |
Healthstream Inc-Aktien (HSTM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $33.34 | $30.80 | $2.54 | 2,091,868.0 | -3.96% |
| 2024-11 | $33.52 | $29.05 | $4.47 | 2,764,076.0 | +13.22% |
| 2024-10 | $30.80 | $27.91 | $2.89 | 3,140,918.0 | +1.37% |
| 2024-09 | $29.96 | $27.48 | $2.48 | 1,991,702.0 | -0.69% |
| 2024-08 | $30.00 | $27.15 | $2.85 | 2,242,665.0 | -2.26% |
| 2024-07 | $31.15 | $27.11 | $4.04 | 2,620,324.0 | +6.49% |
| 2024-06 | $28.39 | $27.23 | $1.16 | 2,160,447.0 | +2.24% |
| 2024-05 | $27.84 | $25.52 | $2.32 | 2,277,786.0 | +5.90% |
| 2024-04 | $26.84 | $23.92 | $2.92 | 2,680,695.0 | -3.34% |
| 2024-03 | $27.72 | $25.48 | $2.24 | 2,333,958.0 | -2.27% |
| 2024-02 | $29.12 | $26.17 | $2.95 | 2,127,744.0 | +2.48% |
| 2024-01 | $27.75 | $26.16 | $1.59 | 1,624,130.0 | -1.52% |
Healthstream Inc-Aktien (HSTM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $27.38 | $24.95 | $2.43 | 2,344,148.0 | +8.12% |
| 2023-11 | $25.90 | $24.63 | $1.27 | 2,180,232.0 | -1.57% |
| 2023-10 | $25.74 | $21.49 | $4.25 | 2,953,011.0 | +17.70% |
| 2023-09 | $22.09 | $20.47 | $1.62 | 2,474,375.0 | +2.62% |
| 2023-08 | $23.25 | $20.88 | $2.37 | 1,948,463.0 | -6.45% |
| 2023-07 | $25.34 | $21.64 | $3.70 | 1,680,311.0 | -8.47% |
| 2023-06 | $25.04 | $22.95 | $2.09 | 2,251,456.0 | +6.69% |
| 2023-05 | $24.89 | $22.73 | $2.17 | 2,133,327.0 | -6.57% |
| 2023-04 | $27.69 | $24.47 | $3.22 | 2,566,122.0 | -9.08% |
| 2023-03 | $27.27 | $24.56 | $2.71 | 2,492,182.0 | +5.65% |
| 2023-02 | $26.50 | $23.81 | $2.69 | 3,434,028.0 | +6.08% |
| 2023-01 | $25.10 | $23.35 | $1.75 | 1,718,037.0 | -2.66% |
0.57%
0.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):