NRC Health NRC
NASDAQ · Vereinigte Staaten · Gesundheitsdienstleistungen
$21,74+0,55 (+2,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $21,19 | +0,67 % | $21,10 | $21,56 | $20,68 | 142,70K |
| 2026-09-29 | $21,05 | +4,94 % | $19,92 | $21,08 | $19,77 | 135,90K |
| 2026-09-28 | $20,06 | +2,50 % | $19,36 | $20,15 | $19,18 | 83,30K |
| 2026-09-25 | $19,57 | -3,83 % | $20,23 | $20,28 | $19,55 | 139,20K |
| 2026-09-24 | $20,35 | -5,66 % | $21,41 | $21,77 | $20,09 | 112,60K |
| 2026-09-23 | $21,57 | -1,33 % | $21,81 | $21,96 | $21,36 | 106,00K |
| 2026-09-22 | $21,86 | +2,77 % | $21,32 | $21,93 | $21,32 | 131,00K |
| 2026-09-21 | $21,27 | +3,45 % | $20,58 | $21,89 | $20,43 | 158,50K |
| 2026-09-18 | $20,56 | -1,49 % | $20,87 | $21,17 | $20,44 | 360,40K |
| 2026-09-17 | $20,87 | -5,35 % | $22,36 | $22,36 | $20,84 | 88,10K |
| 2026-09-16 | $22,05 | +0,41 % | $21,88 | $22,24 | $21,88 | 72,10K |
| 2026-09-15 | $21,96 | -1,57 % | $22,31 | $22,33 | $21,90 | 105,00K |
| 2026-09-14 | $22,31 | +5,63 % | $21,21 | $22,34 | $21,00 | 92,60K |
| 2026-09-11 | $21,12 | -0,66 % | $21,53 | $21,53 | $20,73 | 94,30K |
| 2026-09-10 | $21,26 | +1,58 % | $20,95 | $21,41 | $20,84 | 108,60K |
| 2026-09-09 | $20,93 | -1,23 % | $21,08 | $21,26 | $20,75 | 134,70K |
| 2026-09-08 | $21,19 | -1,58 % | $21,40 | $21,60 | $20,80 | 144,70K |
| 2026-09-04 | $21,53 | +1,32 % | $20,99 | $21,67 | $20,80 | 141,60K |
| 2026-09-03 | $21,25 | +6,20 % | $20,22 | $21,58 | $20,22 | 168,00K |
| 2026-09-02 | $20,01 | -2,10 % | $20,47 | $20,65 | $19,92 | 114,00K |
| 2026-09-01 | $20,44 | -2,39 % | $20,94 | $21,39 | $20,43 | 71,40K |
| 2026-08-31 | $20,94 | -4,16 % | $21,69 | $21,69 | $20,70 | 96,90K |
| 2026-08-28 | $21,85 | -0,73 % | $22,05 | $22,13 | $21,81 | 84,30K |
| 2026-08-27 | $22,01 | +0,05 % | $21,83 | $22,45 | $21,35 | 67,80K |
| 2026-08-26 | $22,00 | -0,09 % | $21,70 | $22,13 | $21,42 | 125,80K |
| 2026-08-25 | $22,02 | +0,46 % | $21,92 | $22,18 | $21,67 | 53,80K |
| 2026-08-24 | $21,92 | -1,22 % | $22,15 | $22,52 | $21,63 | 72,70K |
| 2026-08-21 | $22,19 | +1,70 % | $21,89 | $22,50 | $21,73 | 339,00K |
| 2026-08-20 | $21,82 | -0,73 % | $21,69 | $22,10 | $21,36 | 136,80K |
| 2026-08-19 | $21,98 | -0,14 % | $22,20 | $22,87 | $21,70 | 104,70K |
| 2026-08-18 | $22,01 | +1,10 % | $21,75 | $22,99 | $21,41 | 111,10K |
| 2026-08-17 | $21,77 | +2,74 % | $21,18 | $21,96 | $21,13 | 118,30K |
| 2026-08-14 | $21,19 | -0,56 % | $21,34 | $21,82 | $20,84 | 142,80K |
| 2026-08-13 | $21,31 | +3,40 % | $20,70 | $21,43 | $20,50 | 110,60K |
| 2026-08-12 | $20,61 | -3,60 % | $21,16 | $21,39 | $19,79 | 171,60K |
| 2026-08-11 | $21,38 | +2,30 % | $21,07 | $21,99 | $21,07 | 121,30K |
| 2026-08-10 | $20,90 | +2,75 % | $20,34 | $21,10 | $20,34 | 130,60K |
| 2026-08-07 | $20,34 | +4,47 % | $19,45 | $20,59 | $19,23 | 139,30K |
| 2026-08-06 | $19,47 | -0,36 % | $19,44 | $19,73 | $19,12 | 110,20K |
| 2026-08-05 | $19,54 | -0,26 % | $19,72 | $19,84 | $19,42 | 101,80K |
| 2026-08-04 | $19,59 | +0,46 % | $19,32 | $20,07 | $19,32 | 143,80K |
| 2026-08-03 | $19,50 | -0,05 % | $19,49 | $20,23 | $19,48 | 105,80K |
| 2026-07-31 | $19,51 | +3,17 % | $19,08 | $20,03 | $18,81 | 167,90K |
| 2026-07-30 | $18,91 | +3,33 % | $18,57 | $19,54 | $18,53 | 140,80K |
| 2026-07-29 | $18,30 | -18,08 % | $22,58 | $23,68 | $17,88 | 233,30K |
| 2026-07-28 | $22,34 | +5,03 % | $21,53 | $23,25 | $21,30 | 112,40K |
| 2026-07-27 | $21,27 | +1,09 % | $21,26 | $22,85 | $21,12 | 57,60K |
| 2026-07-24 | $21,04 | +1,01 % | $20,92 | $21,55 | $20,92 | 45,70K |
| 2026-07-23 | $20,83 | -3,52 % | $21,36 | $21,62 | $20,43 | 88,50K |
| 2026-07-22 | $21,59 | +0,51 % | $21,47 | $21,64 | $21,07 | 63,00K |
| 2026-07-21 | $21,48 | +0,33 % | $21,30 | $21,57 | $20,88 | 80,80K |
| 2026-07-20 | $21,41 | -1,70 % | $21,75 | $22,11 | $21,36 | 62,60K |
| 2026-07-17 | $21,78 | -0,73 % | $21,72 | $22,28 | $21,49 | 52,70K |
| 2026-07-16 | $21,94 | +1,29 % | $21,78 | $22,62 | $21,78 | 59,90K |
| 2026-07-15 | $21,66 | -1,46 % | $21,93 | $22,60 | $21,47 | 57,50K |
| 2026-07-14 | $21,98 | +0,69 % | $21,83 | $22,51 | $21,49 | 97,00K |
| 2026-07-13 | $21,83 | +0,83 % | $21,65 | $22,27 | $21,24 | 55,70K |
| 2026-07-10 | $21,65 | -0,28 % | $21,71 | $22,20 | $21,20 | 87,30K |
| 2026-07-09 | $21,71 | -0,73 % | $21,74 | $22,01 | $21,52 | 59,60K |
| 2026-07-08 | $21,87 | -3,95 % | $22,77 | $22,77 | $21,83 | 73,20K |
| 2026-07-07 | $22,77 | +1,20 % | $22,79 | $23,00 | $22,25 | 113,30K |
| 2026-07-06 | $22,50 | +0,45 % | $22,40 | $22,70 | $21,82 | 104,20K |
| 2026-07-02 | $22,40 | +0,27 % | $22,28 | $22,52 | $22,00 | 67,50K |
| 2026-07-01 | $22,34 | +3,57 % | $21,60 | $22,65 | $21,60 | 136,80K |
| 2026-06-30 | $21,57 | -0,32 % | $21,64 | $22,07 | $20,51 | 116,80K |
| 2026-06-29 | $21,64 | +3,99 % | $20,83 | $21,69 | $20,22 | 78,80K |
| 2026-06-26 | $20,81 | +1,31 % | $20,37 | $21,01 | $20,28 | 235,50K |
| 2026-06-25 | $20,54 | -0,77 % | $20,70 | $20,98 | $20,21 | 72,90K |
| 2026-06-24 | $20,70 | +3,29 % | $20,10 | $20,83 | $19,43 | 87,90K |
| 2026-06-23 | $20,04 | +2,82 % | $19,40 | $20,11 | $18,98 | 93,20K |
| 2026-06-22 | $19,49 | +5,12 % | $18,75 | $19,63 | $18,36 | 153,50K |
| 2026-06-18 | $18,54 | +4,45 % | $17,98 | $18,62 | $17,34 | 357,20K |
| 2026-06-17 | $17,75 | -3,90 % | $18,31 | $18,53 | $17,61 | 92,90K |
| 2026-06-16 | $18,47 | +0,87 % | $18,31 | $18,59 | $17,62 | 84,40K |
| 2026-06-15 | $18,31 | -2,55 % | $18,91 | $19,00 | $18,12 | 109,70K |
| 2026-06-12 | $18,79 | 0,00 % | $18,79 | $19,53 | $18,49 | 87,30K |
| 2026-06-11 | $18,79 | -11,70 % | $21,34 | $21,34 | $18,26 | 261,80K |
| 2026-06-10 | $21,28 | +7,75 % | $19,81 | $21,48 | $19,77 | 759,80K |
| 2026-06-09 | $19,75 | +2,17 % | $19,57 | $20,09 | $19,36 | 164,60K |
| 2026-06-08 | $19,33 | +0,99 % | $19,24 | $19,90 | $18,99 | 118,70K |
| 2026-06-05 | $19,14 | -3,09 % | $19,87 | $20,09 | $19,05 | 152,50K |
| 2026-06-04 | $19,75 | +3,73 % | $19,34 | $19,99 | $19,34 | 134,80K |
| 2026-06-03 | $19,04 | -2,81 % | $19,58 | $19,78 | $18,83 | 167,50K |
| 2026-06-02 | $19,59 | -3,26 % | $20,07 | $20,51 | $19,34 | 110,30K |
| 2026-06-01 | $20,25 | +3,69 % | $19,55 | $20,40 | $18,92 | 190,20K |
| 2026-05-29 | $19,53 | -0,66 % | $19,51 | $20,21 | $19,35 | 87,40K |
| 2026-05-28 | $19,66 | +2,77 % | $19,13 | $19,88 | $18,77 | 140,30K |
| 2026-05-27 | $19,13 | +0,47 % | $19,11 | $19,50 | $18,92 | 88,70K |
| 2026-05-26 | $19,04 | -0,21 % | $19,20 | $19,47 | $18,82 | 90,70K |
| 2026-05-22 | $19,08 | +0,21 % | $19,14 | $19,21 | $18,77 | 115,80K |