Jetzt handeln
HEALTHCARE SERVICES GROUP INC.
ISIN: US4219061086 | WKN: 870932
10,8000 €
-0,2000 -1,82 %
20.12. 22:58
Status: closed
Geld
10,7000 €
Stück: 686
Brief
10,9000 €
Stück: 686
Zeit | Kurs | Volumen | |
---|---|---|---|
04.07. 13:11:18.089 | 9,95 € | 100 | |
10.06. 16:02:08.456 | 9,55 € | 260 | |
04.03. 22:22:00.020 | 11,60 € | 85 | |
20.02. 15:31:37.147 | 11,20 € | 160 | |
20.02. 15:31:09.613 | 11,10 € | 2.440 | |
20.02. 09:15:25.130 | 10,80 € | 650 | |
20.02. 09:13:52.290 | 10,80 € | 650 | |
19.02. 18:45:26.091 | 11,00 € | 850 | |
14.02. 16:17:48.327 | 11,20 € | 300 | |
17.10. 10:33:59.681 | 9,75 € | 100 | |
12.10. 11:01:43.592 | 9,35 € | 105 | |
03.10. 20:58:52.564 | 9,75 € | 70 | |
07.08. 16:41:11.102 | 11,70 € | 60 | |
31.07. 21:01:23.534 | 11,50 € | 433 | |
27.07. 10:33:03.247 | 11,30 € | 25 | |
21.07. 17:09:40.601 | 13,00 € | 35 | |
03.07. 09:39:58.746 | 13,60 € | 95 | |
25.04. 13:13:01.558 | 13,00 € | 80 | |
01.03. 13:05:47.265 | 12,40 € | 126 | |
22.02. 14:29:03.818 | 13,50 € | 800 | |
17.02. 13:22:30.506 | 12,90 € | 160 | |
15.02. 13:18:10.318 | 11,80 € | 400 | |
13.02. 17:47:54.813 | 11,90 € | 95 | |
22.12. 15:37:59.181 | 11,00 € | 91 | |
22.12. 15:33:09.633 | 11,30 € | 89 | |
19.12. 20:55:51.507 | 11,70 € | 86 | |
15.12. 18:23:43.046 | 12,00 € | 84 | |
07.12. 15:33:48.479 | 12,30 € | 82 | |
07.12. 13:35:43.264 | 12,60 € | 80 | |
30.11. 15:37:47.621 | 12,90 € | 77 | |
22.11. 14:04:44.400 | 13,70 € | 300 | |
14.10. 14:26:14.520 | 13,20 € | 500 | |
01.09. 08:27:10.859 | 13,90 € | 750 | |
29.08. 16:07:56.988 | 14,00 € | 71 | |
09.08. 21:56:11.975 | 13,70 € | 750 | |
02.08. 16:44:43.550 | 14,10 € | 142 | |
20.07. 09:56:01.109 | 18,10 € | 100 | |
11.07. 14:50:22.985 | 17,50 € | 200 | |
01.07. 16:10:29.451 | 16,90 € | 45 | |
26.05. 14:46:51.681 | 15,80 € | 100 | |
20.04. 15:48:12.663 | 18,40 € | 72 | |
20.04. 15:34:20.830 | 17,60 € | 570 | |
20.04. 15:33:44.566 | 17,40 € | 570 | |
20.04. 15:32:45.958 | 17,10 € | 580 | |
20.04. 15:32:13.474 | 17,00 € | 580 | |
20.04. 15:31:54.513 | 16,90 € | 500 | |
20.04. 15:17:29.441 | 16,10 € | 72 | |
05.04. 09:14:38.144 | 16,60 € | 14 | |
28.03. 17:30:53.674 | 16,00 € | 15 | |
02.03. 15:32:45.806 | 14,40 € | 710 | |
18.02. 09:23:24.826 | 14,60 € | 34 | |
17.02. 21:24:21.638 | 14,40 € | 200 | |
09.02. 15:35:22.318 | 13,90 € | 720 | |
09.02. 15:33:41.037 | 13,80 € | 730 | |
09.02. 15:32:48.117 | 13,20 € | 760 | |
09.02. 15:31:20.978 | 13,00 € | 75 | |
08.02. 12:47:23.457 | 14,10 € | 185 | |
03.02. 15:33:31.743 | 15,70 € | 640 | |
25.01. 16:42:48.909 | 15,70 € | 160 | |
07.01. 19:58:59.211 | 15,40 € | 31 | |
21.12. 09:59:04.235 | 14,80 € | 105 | |
03.12. 17:05:33.358 | 15,00 € | 16 | |
18.11. 22:21:22.616 | 16,70 € | 120 | |
09.11. 12:20:07.709 | 16,60 € | 70 | |
21.10. 22:59:29.745 | 17,30 € | 120 | |
21.10. 13:00:18.241 | 17,20 € | 100 | |
07.09. 14:17:19.060 | 23,40 € | 860 | |
07.09. 10:32:00.692 | 23,60 € | 500 | |
07.09. 10:31:24.794 | 23,60 € | 400 | |
06.09. 08:18:29.454 | 23,00 € | 450 | |
06.09. 08:03:13.015 | 22,60 € | 450 | |
22.07. 17:52:22.134 | 23,00 € | 80 | |
21.07. 21:50:24.607 | 23,00 € | 400 | |
03.06. 17:04:09.268 | 25,00 € | 50 | |
11.03. 16:42:03.659 | 24,40 € | 18 | |
05.03. 15:17:34.419 | 23,80 € | 160 | |
13.11. 19:35:27.992 | 19,30 € | 50 | |
28.10. 15:37:30.198 | 18,90 € | 28 | |
23.10. 10:59:06.287 | 21,20 € | 250 | |
12.10. 16:45:08.547 | 20,20 € | 25 | |
12.10. 10:53:00.906 | 20,40 € | 250 | |
12.10. 09:13:02.207 | 20,80 € | 300 | |
12.10. 08:36:24.098 | 20,80 € | 500 | |
11.10. 17:38:54.534 | 20,40 € | 60 | |
08.10. 09:28:35.732 | 19,70 € | 60 | |
25.08. 15:31:38.623 | 18,00 € | 110 | |
14.08. 18:13:46.371 | 19,50 € | 155 | |
11.08. 18:55:54.869 | 19,50 € | 125 | |
29.07. 20:44:09.437 | 22,20 € | 125 | |
22.07. 15:54:10.703 | 24,00 € | 400 | |
22.07. 15:42:13.538 | 23,60 € | 1 | |
13.07. 13:22:52.718 | 21,00 € | 2 | |
08.07. 15:29:34.068 | 20,00 € | 500 | |
11.06. 14:30:20.583 | 21,80 € | 92 | |
27.05. 11:56:07.121 | 21,80 € | 150 | |
22.05. 15:52:41.183 | 20,00 € | 100 | |
27.04. 15:11:27.151 | 22,00 € | 500 | |
22.04. 18:15:36.608 | 23,00 € | 200 | |
22.04. 07:41:55.779 | 19,40 € | 90 | |
14.04. 17:59:34.892 | 20,60 € | 25 | |
26.03. 15:52:39.652 | 18,70 € | 25 | |
16.03. 20:17:31.821 | 16,50 € | 181 | |
13.03. 14:33:31.161 | 18,80 € | 2 | |
11.03. 17:57:49.112 | 19,20 € | 50 | |
11.03. 16:27:56.505 | 19,80 € | 60 | |
20.02. 16:17:28.002 | 28,80 € | 60 | |
18.02. 20:53:58.929 | 27,60 € | 100 | |
12.02. 15:59:51.271 | 28,00 € | 4 | |
16.12. 12:02:10.077 | 21,80 € | 1 | |
25.11. 16:39:28.221 | 23,00 € | 1 | |
15.11. 11:36:32.154 | 22,60 € | 3 | |
09.11. 12:25:44.858 | 23,20 € | 50 | |
29.10. 14:38:18.962 | 23,20 € | 3 | |
28.10. 20:41:12.231 | 23,20 € | 1 | |
16.09. 09:41:54.049 | 23,38 € | 10 | |
21.08. 19:18:36.164 | 19,92 € | 1.000 | |
15.08. 18:42:20.837 | 19,842 € | 800 | |
15.08. 15:38:24.202 | 20,105 € | 1.000 | |
14.08. 16:42:57.057 | 20,50 € | 800 | |
29.07. 15:39:31.819 | 22,39 € | 185 | |
27.07. 12:22:41.811 | 22,415 € | 1 | |
26.07. 17:22:15.532 | 22,215 € | 450 | |
25.07. 21:07:17.404 | 21,885 € | 25 | |
25.07. 08:00:33.162 | 21,405 € | 2 | |
18.07. 09:51:11.824 | 27,115 € | 100 | |
03.07. 07:31:16.385 | 26,721 € | 25 | |
08.05. 10:24:00.011 | 30,14 € | 60 | |
25.04. 09:15:46.485 | 31,005 € | 1 | |
15.04. 15:19:48.955 | 30,283 € | 20 | |
28.03. 18:25:45.061 | 28,965 € | 110 | |
19.03. 14:11:58.455 | 27,498 € | 1 | |
18.03. 20:43:48.689 | 27,42 € | 185 | |
18.03. 20:43:24.968 | 27,447 € | 73 | |
18.03. 16:21:07.769 | 26,453 € | 37 | |
18.03. 16:20:02.439 | 26,497 € | 185 | |
18.03. 16:12:59.921 | 26,65 € | 37 | |
04.03. 15:49:10.370 | 32,793 € | 25 | |
18.02. 12:11:02.833 | 34,875 € | 135 | |
26.11. 17:36:05.531 | 39,461 € | 45 | |
13.11. 20:27:20.192 | 37,137 € | 70 | |
01.11. 17:35:56.400 | 36,682 € | 70 | |
29.10. 07:32:03.587 | 35,064 € | 215 | |
29.10. 07:31:48.514 | 35,064 € | 215 | |
08.10. 07:31:47.970 | 34,796 € | 215 | |
24.09. 19:30:21.432 | 35,723 € | 120 | |
24.09. 19:27:30.576 | 35,843 € | 60 | |
06.08. 07:31:13.872 | 34,068 € | 210 | |
31.07. 17:10:16.679 | 34,20 € | 30 | |
23.07. 10:39:44.156 | 33,118 € | 50 | |
19.07. 16:59:32.679 | 33,396 € | 15 | |
19.07. 08:53:47.037 | 32,02 € | 100 | |
18.07. 20:44:41.293 | 32,855 € | 80 | |
18.07. 13:02:22.483 | 33,017 € | 100 | |
16.07. 14:12:20.389 | 37,188 € | 50 | |
13.07. 17:48:05.440 | 37,914 € | 60 | |
02.07. 15:47:32.147 | 36,62 € | 40 | |
29.06. 08:49:17.771 | 37,72 € | 50 | |
21.06. 15:31:40.521 | 37,139 € | 100 | |
18.06. 07:31:16.390 | 36,276 € | 210 | |
12.06. 17:48:21.205 | 34,547 € | 80 | |
06.06. 21:08:36.863 | 33,726 € | 30 | |
06.06. 19:56:39.943 | 32,891 € | 100 | |
06.06. 15:38:32.377 | 32,735 € | 60 | |
06.06. 15:00:24.746 | 31,893 € | 60 | |
06.06. 14:08:44.340 | 31,87 € | 2 | |
05.06. 19:08:19.016 | 31,173 € | 100 | |
05.06. 15:54:59.256 | 31,338 € | 100 | |
10.05. 16:29:37.652 | 31,781 € | 31 | |
07.05. 15:17:15.313 | 31,98 € | 30 | |
27.04. 15:10:08.025 | 32,99 € | 200 | |
26.04. 18:53:45.888 | 32,409 € | 50 | |
23.04. 13:36:20.008 | 32,69 € | 300 | |
18.04. 16:31:05.555 | 30,058 € | 100 | |
17.04. 22:14:06.607 | 32,513 € | 150 | |
12.03. 12:25:56.105 | 37,82 € | 25 | |
05.03. 15:57:59.920 | 36,381 € | 1 | |
02.03. 16:31:54.450 | 36,25 € | 7 | |
02.03. 14:08:46.374 | 35,58 € | 200 | |
16.02. 08:05:42.366 | 39,695 € | 15 | |
13.02. 16:13:45.133 | 38,232 € | 110 | |
18.01. 15:36:49.186 | 43,023 € | 35 | |
17.11. 18:03:23.670 | 42,34 € | 35 | |
06.11. 13:07:52.874 | 45,166 € | 15 | |
25.10. 14:44:13.557 | 43,947 € | 32 | |
10.10. 15:57:08.368 | 46,157 € | 22 | |
06.10. 09:07:19.421 | 47,291 € | 22 | |
17.08. 17:59:55.520 | 43,523 € | 109 | |
09.08. 16:59:56.836 | 43,807 € | 300 | |
21.07. 18:50:37.176 | 46,073 € | 109 | |
02.03. 13:55:09.093 | 40,596 € | 15 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
20.12. 22:55:00 | 686 | 10,70 € | 10,90 € | 686 |
20.12. 22:52:00 | 686 | 10,70 € | 10,90 € | 686 |
20.12. 22:49:00 | 686 | 10,70 € | 10,90 € | 686 |
20.12. 22:46:00 | 686 | 10,70 € | 10,90 € | 686 |
20.12. 22:43:00 | 686 | 10,70 € | 10,90 € | 686 |
20.12. 22:40:00 | 686 | 10,70 € | 10,90 € | 686 |
20.12. 22:37:00 | 686 | 10,70 € | 10,90 € | 686 |
20.12. 22:34:00 | 686 | 10,70 € | 10,90 € | 686 |
20.12. 22:31:00 | 686 | 10,70 € | 10,90 € | 686 |
Stammdaten
WKN | 870932 |
ISIN | US4219061086 |
Branche | Gesundheitsdienstleistungen |
Herkunft | USA |
Aktienanzahl | 74,49 Mio. |
Marktkapitalisierung | 741,13 Mio. |
Dividende je Aktie | 0,818 USD (2020) |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 77,30 % |
Abstand 52W Hoch | 11,29 % |
Abstand 52W Tief | 32,93 % |
Vola 30 Tage | 12,28 % |
Vola 250 Tage | 35,60 % |
KGV | 21,00 (2020) |
KCV | 19,27 (2019) |
Gewinn je Aktie | 1,320 (2020) |
Cashflow/Aktie | 1,260 (2019) |
Dividende je Aktie | 0,818 USD (2020) |
Dividendenausschüttung in Mio. | 60,705 USD (2020) |
Performance
1 Woche | 11,950 | -7,950 | |
1 Monat | 10,800 | +1,852 | |
6 Monate | 9,425 | +16,711 | |
Lfd. Jahr | 9,725 | +13,111 | |
1 Jahr | 9,175 | +19,891 | |
3 Jahre | 14,700 | -25,170 | |
5 Jahre | 22,100 | -50,226 |