Astrana Health Inc. ASTH
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$35,57+0,12 (+0,34 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $35,57 | +0,34 % | $35,49 | $35,97 | $34,81 | 398,90K |
| 2026-09-29 | $35,45 | +0,91 % | $35,09 | $35,66 | $34,46 | 264,30K |
| 2026-09-28 | $35,13 | -3,41 % | $36,29 | $36,83 | $34,74 | 363,60K |
| 2026-09-25 | $36,37 | +5,60 % | $34,46 | $36,41 | $34,11 | 336,60K |
| 2026-09-24 | $34,44 | +0,29 % | $34,32 | $34,54 | $33,54 | 391,50K |
| 2026-09-23 | $34,34 | -2,19 % | $33,08 | $34,46 | $32,22 | 405,10K |
| 2026-09-22 | $35,11 | +4,65 % | $34,11 | $35,52 | $33,40 | 409,50K |
| 2026-09-21 | $33,55 | -2,36 % | $34,40 | $34,44 | $32,22 | 603,50K |
| 2026-09-18 | $34,36 | +0,17 % | $33,87 | $35,22 | $33,14 | 1,44M |
| 2026-09-17 | $34,30 | -9,02 % | $37,96 | $38,16 | $34,17 | 1,05M |
| 2026-09-16 | $37,70 | -1,69 % | $38,35 | $39,52 | $37,60 | 263,40K |
| 2026-09-15 | $38,35 | -3,16 % | $39,70 | $39,70 | $38,00 | 314,30K |
| 2026-09-14 | $39,60 | +4,27 % | $38,21 | $39,95 | $38,21 | 321,30K |
| 2026-09-11 | $37,98 | -0,13 % | $38,45 | $38,88 | $37,59 | 191,70K |
| 2026-09-10 | $38,03 | -0,08 % | $38,06 | $39,40 | $37,48 | 264,20K |
| 2026-09-09 | $38,06 | -0,10 % | $37,87 | $38,20 | $36,66 | 196,90K |
| 2026-09-08 | $38,10 | -0,96 % | $38,20 | $38,28 | $37,24 | 305,00K |
| 2026-09-04 | $38,47 | +1,69 % | $37,65 | $39,24 | $37,22 | 242,00K |
| 2026-09-03 | $37,83 | -1,92 % | $38,80 | $38,95 | $37,53 | 380,30K |
| 2026-09-02 | $38,57 | -0,08 % | $38,71 | $39,24 | $38,44 | 305,50K |
| 2026-09-01 | $38,60 | +1,29 % | $38,04 | $39,39 | $37,69 | 301,30K |
| 2026-08-31 | $38,11 | +0,40 % | $37,63 | $38,61 | $37,51 | 235,20K |
| 2026-08-28 | $37,96 | -1,17 % | $38,46 | $38,68 | $37,66 | 368,70K |
| 2026-08-27 | $38,41 | -0,52 % | $38,27 | $38,59 | $37,53 | 280,90K |
| 2026-08-26 | $38,61 | +2,66 % | $37,64 | $39,36 | $37,07 | 281,10K |
| 2026-08-25 | $37,61 | -1,31 % | $38,11 | $38,11 | $36,60 | 362,70K |
| 2026-08-24 | $38,11 | -3,15 % | $39,18 | $39,85 | $37,90 | 371,40K |
| 2026-08-21 | $39,35 | +1,57 % | $38,90 | $39,44 | $38,43 | 395,10K |
| 2026-08-20 | $38,74 | -1,68 % | $39,12 | $39,89 | $38,52 | 214,30K |
| 2026-08-19 | $39,40 | +0,61 % | $39,71 | $41,00 | $39,13 | 384,50K |
| 2026-08-18 | $39,16 | -1,48 % | $39,73 | $40,55 | $38,76 | 358,00K |
| 2026-08-17 | $39,75 | -2,60 % | $40,41 | $40,66 | $38,72 | 493,40K |
| 2026-08-14 | $40,81 | +7,99 % | $37,69 | $40,90 | $37,69 | 539,50K |
| 2026-08-13 | $37,79 | +5,59 % | $36,20 | $38,00 | $36,20 | 352,40K |
| 2026-08-12 | $35,79 | +3,80 % | $34,56 | $36,05 | $34,41 | 645,60K |
| 2026-08-11 | $34,48 | -7,98 % | $37,90 | $38,35 | $34,11 | 584,20K |
| 2026-08-10 | $37,47 | +4,78 % | $36,12 | $37,87 | $36,12 | 621,20K |
| 2026-08-07 | $35,76 | +4,78 % | $34,54 | $36,61 | $34,48 | 909,90K |
| 2026-08-06 | $34,13 | -4,74 % | $35,82 | $35,87 | $33,92 | 665,20K |
| 2026-08-05 | $35,83 | +0,45 % | $35,32 | $36,53 | $34,58 | 512,50K |
| 2026-08-04 | $35,67 | -0,67 % | $35,72 | $35,91 | $34,90 | 400,20K |
| 2026-08-03 | $35,91 | +0,98 % | $35,52 | $36,42 | $35,52 | 526,90K |
| 2026-07-31 | $35,56 | -3,05 % | $36,30 | $36,60 | $34,57 | 632,30K |
| 2026-07-30 | $36,68 | +0,47 % | $36,51 | $37,09 | $35,80 | 441,60K |
| 2026-07-29 | $36,51 | -3,85 % | $37,84 | $38,19 | $36,26 | 500,60K |
| 2026-07-28 | $37,97 | -0,58 % | $38,11 | $38,51 | $35,79 | 647,00K |
| 2026-07-27 | $38,19 | -5,26 % | $39,83 | $40,03 | $37,94 | 598,70K |
| 2026-07-24 | $40,31 | -1,66 % | $40,89 | $42,14 | $40,15 | 441,70K |
| 2026-07-23 | $40,99 | -2,27 % | $41,62 | $41,83 | $38,95 | 872,20K |
| 2026-07-22 | $41,94 | -7,74 % | $44,93 | $45,15 | $41,84 | 574,90K |
| 2026-07-21 | $45,46 | +2,04 % | $44,27 | $45,72 | $44,25 | 443,00K |
| 2026-07-20 | $44,55 | -0,87 % | $45,80 | $45,80 | $43,96 | 578,90K |
| 2026-07-17 | $44,94 | -0,35 % | $44,43 | $45,00 | $43,05 | 709,50K |
| 2026-07-16 | $45,10 | -4,12 % | $47,65 | $48,38 | $45,05 | 520,30K |
| 2026-07-15 | $47,04 | -4,00 % | $48,82 | $49,09 | $46,10 | 571,40K |
| 2026-07-14 | $49,00 | +2,85 % | $48,74 | $49,98 | $47,50 | 652,60K |
| 2026-07-13 | $47,64 | +1,62 % | $46,87 | $48,42 | $46,87 | 354,60K |
| 2026-07-10 | $46,88 | +0,15 % | $47,06 | $48,49 | $45,50 | 350,10K |
| 2026-07-09 | $46,81 | +1,15 % | $46,09 | $47,07 | $44,93 | 609,50K |
| 2026-07-08 | $46,28 | -1,62 % | $46,70 | $47,53 | $46,21 | 470,90K |
| 2026-07-07 | $47,04 | +0,28 % | $46,90 | $47,52 | $45,69 | 538,10K |
| 2026-07-06 | $46,91 | -4,60 % | $49,04 | $50,00 | $46,84 | 636,40K |
| 2026-07-02 | $49,17 | -1,28 % | $49,42 | $51,60 | $48,70 | 1,05M |
| 2026-07-01 | $49,81 | +7,33 % | $46,82 | $50,61 | $46,82 | 1,70M |
| 2026-06-30 | $46,41 | +3,06 % | $45,03 | $47,11 | $44,88 | 1,27M |
| 2026-06-29 | $45,03 | +1,17 % | $44,71 | $45,08 | $43,55 | 714,70K |
| 2026-06-26 | $44,51 | +2,32 % | $42,90 | $44,59 | $42,50 | 1,96M |
| 2026-06-25 | $43,50 | +2,91 % | $42,68 | $43,74 | $41,82 | 683,90K |
| 2026-06-24 | $42,27 | +2,60 % | $41,55 | $42,57 | $41,13 | 951,90K |
| 2026-06-23 | $41,20 | +4,07 % | $39,56 | $41,35 | $39,49 | 737,10K |
| 2026-06-22 | $39,59 | +1,07 % | $39,50 | $40,58 | $39,38 | 635,70K |
| 2026-06-18 | $39,17 | +2,65 % | $38,89 | $39,34 | $38,42 | 936,30K |
| 2026-06-17 | $38,16 | -0,57 % | $38,27 | $38,87 | $37,75 | 429,40K |
| 2026-06-16 | $38,38 | 0,00 % | $38,64 | $38,97 | $38,05 | 448,40K |
| 2026-06-15 | $38,38 | -0,62 % | $38,40 | $38,64 | $37,27 | 452,30K |
| 2026-06-12 | $38,62 | -3,09 % | $39,85 | $40,05 | $38,25 | 520,00K |
| 2026-06-11 | $39,85 | +2,89 % | $39,00 | $40,13 | $38,74 | 745,30K |
| 2026-06-10 | $38,73 | +1,15 % | $38,47 | $38,96 | $36,00 | 903,70K |
| 2026-06-09 | $38,29 | -0,26 % | $38,62 | $39,30 | $36,89 | 474,90K |
| 2026-06-08 | $38,39 | +1,05 % | $37,99 | $38,96 | $37,56 | 434,40K |
| 2026-06-05 | $37,99 | +0,37 % | $38,22 | $38,76 | $37,73 | 632,80K |
| 2026-06-04 | $37,85 | +3,13 % | $37,20 | $38,52 | $37,20 | 547,80K |
| 2026-06-03 | $36,70 | -0,57 % | $36,91 | $36,98 | $36,12 | 338,30K |
| 2026-06-02 | $36,91 | -2,25 % | $37,62 | $38,26 | $36,69 | 408,80K |
| 2026-06-01 | $37,76 | +0,37 % | $37,53 | $39,09 | $37,40 | 413,80K |
| 2026-05-29 | $37,62 | -1,85 % | $38,30 | $38,45 | $37,50 | 388,10K |
| 2026-05-28 | $38,33 | -0,49 % | $38,50 | $38,98 | $38,23 | 320,50K |
| 2026-05-27 | $38,52 | -0,05 % | $38,79 | $39,05 | $38,25 | 347,10K |
| 2026-05-26 | $38,54 | +1,82 % | $38,98 | $39,48 | $38,08 | 554,60K |
| 2026-05-22 | $37,85 | +1,26 % | $37,54 | $37,93 | $37,27 | 375,90K |