185,820$
-1,65%
Echtzeit-Aktienkurs Universal Health Services Inc.
Bid:
Ask:
Aktienkurse zur Universal Health Services Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.06.2024 | 188,27 | 188,27 | 185,76 | 185,80 | -1,66% | - |
| 10.06.2024 | 186,65 | 189,30 | 185,78 | 188,93 | 0,75% | 671.849,00 |
| 07.06.2024 | 187,54 | 188,89 | 187,31 | 187,53 | -0,96% | 343.793,00 |
| 06.06.2024 | 188,81 | 190,50 | 187,60 | 189,34 | -0,07% | 541.291,00 |
| 05.06.2024 | 185,88 | 189,83 | 185,48 | 189,47 | 2,62% | 629.933,00 |
| 04.06.2024 | 185,86 | 186,60 | 181,20 | 184,64 | -1,05% | 458.097,00 |
| 03.06.2024 | 188,48 | 189,16 | 184,63 | 186,60 | -1,69% | 634.315,00 |
| 31.05.2024 | 186,20 | 189,95 | 184,76 | 189,80 | 2,10% | 847.368,00 |
| 30.05.2024 | 180,33 | 186,65 | 180,18 | 185,90 | 3,15% | 776.900,00 |
| 29.05.2024 | 174,50 | 181,61 | 174,43 | 180,23 | 2,88% | 900.471,00 |
| 28.05.2024 | 175,22 | 176,29 | 174,28 | 175,18 | -0,67% | 404.028,00 |
| 24.05.2024 | 178,46 | 178,57 | 176,17 | 176,37 | -0,31% | 588.267,00 |
| 23.05.2024 | 178,64 | 178,79 | 176,38 | 176,91 | -1,11% | 476.435,00 |
| 22.05.2024 | 179,76 | 181,55 | 178,32 | 178,90 | -0,72% | 423.024,00 |
| 21.05.2024 | 181,18 | 181,77 | 177,86 | 180,20 | -0,67% | 713.929,00 |
| 20.05.2024 | 181,94 | 181,94 | 178,14 | 181,41 | 2,09% | 597.948,00 |
| 17.05.2024 | 179,38 | 179,38 | 177,14 | 177,70 | -0,72% | 344.237,00 |
| 16.05.2024 | 181,31 | 182,92 | 178,68 | 178,98 | -1,79% | 873.502,00 |
| 15.05.2024 | 179,47 | 182,88 | 179,32 | 182,24 | 1,86% | 562.597,00 |
| 14.05.2024 | 180,40 | 181,39 | 177,39 | 178,91 | 0,18% | 1.007.491,00 |
| 13.05.2024 | 178,19 | 178,63 | 176,43 | 178,59 | 0,28% | 743.433,00 |
| 10.05.2024 | 177,05 | 180,60 | 176,87 | 178,09 | 0,59% | 573.418,00 |
| 09.05.2024 | 169,69 | 177,33 | 169,69 | 177,05 | 4,47% | 710.756,00 |
| 08.05.2024 | 168,71 | 170,52 | 167,36 | 169,47 | -0,02% | 513.866,00 |
| 07.05.2024 | 170,58 | 171,21 | 169,39 | 169,50 | 0,21% | 660.674,00 |
| 06.05.2024 | 169,04 | 169,63 | 168,58 | 169,15 | 0,86% | 811.257,00 |
| 03.05.2024 | 171,79 | 171,79 | 167,54 | 167,70 | -1,29% | 597.904,00 |
| 02.05.2024 | 171,14 | 171,19 | 167,13 | 169,89 | -0,18% | 651.966,00 |
| 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% | 1.004.222,00 |
| 29.04.2024 | 166,80 | 169,47 | 166,80 | 169,12 | 1,84% | 794.858,00 |
| 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% | 1.260.225,00 |
| 24.04.2024 | 164,18 | 166,69 | 163,48 | 165,90 | 0,60% | 1.213.515,00 |
| 23.04.2024 | 161,66 | 165,98 | 161,49 | 164,91 | 2,35% | 803.944,00 |
| 22.04.2024 | 158,49 | 161,96 | 158,10 | 161,13 | 2,32% | 672.652,00 |
| 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% | 1.047.629,00 |
| 17.04.2024 | 162,08 | 162,52 | 159,46 | 160,03 | -0,85% | 547.087,00 |
| 16.04.2024 | 166,45 | 166,45 | 160,74 | 161,41 | -3,01% | 795.567,00 |
| 15.04.2024 | 169,01 | 169,98 | 165,42 | 166,42 | -0,22% | 545.600,00 |
| 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% | 399.253,00 |
| 10.04.2024 | 169,33 | 171,85 | 169,05 | 170,23 | -0,74% | 388.222,00 |
| 09.04.2024 | 171,72 | 172,20 | 169,21 | 171,50 | -0,08% | 665.562,00 |
| 08.04.2024 | 172,90 | 173,58 | 171,48 | 171,63 | -1,04% | 428.224,00 |
| 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% | 405.007,00 |
| 03.04.2024 | 172,17 | 174,89 | 171,48 | 173,74 | 0,77% | 488.620,00 |
| 02.04.2024 | 174,43 | 174,43 | 169,70 | 172,42 | -1,59% | 878.944,00 |
| 01.04.2024 | 180,00 | 180,00 | 171,26 | 175,21 | -3,97% | 1.348.003,00 |
| 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% | 550.244,00 |
| 26.03.2024 | 177,85 | 179,57 | 177,10 | 177,31 | -0,30% | 675.693,00 |
| 25.03.2024 | 180,49 | 181,01 | 177,64 | 177,85 | -1,46% | 552.281,00 |
| 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% | 548.074,00 |
| 20.03.2024 | 180,08 | 181,38 | 178,25 | 179,89 | -0,19% | 536.227,00 |
| 19.03.2024 | 178,00 | 180,98 | 177,86 | 180,23 | 1,65% | 767.935,00 |
| 18.03.2024 | 173,03 | 177,58 | 172,60 | 177,30 | 1,96% | 515.561,00 |
| 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% | 478.640,00 |
| 13.03.2024 | 174,80 | 176,98 | 173,32 | 174,41 | -0,18% | 428.656,00 |
| 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% | 737.286,00 |
| 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% | 419.659,00 |
| 06.03.2024 | 175,89 | 177,25 | 173,33 | 175,95 | 0,26% | 505.094,00 |
| 05.03.2024 | 173,73 | 177,53 | 173,73 | 175,50 | 0,52% | 556.141,00 |
| 04.03.2024 | 170,79 | 175,53 | 170,52 | 174,60 | 2,03% | 662.300,00 |
| 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% | 1.004.117,00 |
| 28.02.2024 | 170,58 | 176,43 | 161,16 | 161,73 | -2,45% | 1.812.970,00 |
| 27.02.2024 | 164,12 | 165,79 | 163,02 | 165,79 | 0,89% | 826.982,00 |
| 26.02.2024 | 164,31 | 165,79 | 162,17 | 164,33 | 0,01% | 508.268,00 |
| 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% | 660.207,00 |
| 21.02.2024 | 162,03 | 163,40 | 160,85 | 163,30 | 0,54% | 309.643,00 |
| 20.02.2024 | 161,09 | 162,78 | 160,69 | 162,43 | 0,17% | 390.846,00 |
| 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% | 391.312,00 |
| 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% | 397.711,00 |
| 12.02.2024 | 161,88 | 164,96 | 160,75 | 164,55 | 1,34% | 393.110,00 |
| 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% | 368.004,00 |
| 07.02.2024 | 162,48 | 164,34 | 161,91 | 162,45 | 0,19% | 292.698,00 |
| 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% | 409.383,00 |
| 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% | 690.417,00 |
| 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% | 570.888,00 |
| 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% | 543.564,00 |
| 24.01.2024 | 154,52 | 154,52 | 150,11 | 153,35 | -0,30% | 798.496,00 |
| 23.01.2024 | 155,92 | 156,66 | 152,70 | 153,81 | -1,44% | 676.162,00 |
| 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 |