Echtzeit-Aktienkurs Regional Health Properties Inc.
Bid:
Ask:
Aktienkurse zur Regional Health Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 1,75 | 1,75 | 1,71 | 1,75 | -0,23% | 7.737,00 |
| 01.11.2024 | 1,75 | 1,76 | 1,73 | 1,75 | 0,23% | 7.187,00 |
| 31.10.2024 | 1,76 | 1,79 | 1,75 | 1,75 | -2,78% | 5.197,00 |
| 30.10.2024 | 1,79 | 1,80 | 1,78 | 1,80 | 0,56% | 3.018,00 |
| 29.10.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,56% | 5.833,00 |
| 28.10.2024 | 1,80 | 1,81 | 1,76 | 1,80 | -0,83% | 9.329,00 |
| 25.10.2024 | 1,81 | 1,82 | 1,80 | 1,82 | 0,06% | 5.481,00 |
| 24.10.2024 | 1,86 | 1,88 | 1,81 | 1,81 | -3,51% | 8.201,00 |
| 23.10.2024 | 1,87 | 1,90 | 1,85 | 1,88 | 0,53% | 2.429,00 |
| 22.10.2024 | 1,80 | 1,88 | 1,80 | 1,87 | 3,89% | 1.173,00 |
| 21.10.2024 | 1,76 | 1,90 | 1,76 | 1,80 | -1,10% | 13.311,00 |
| 18.10.2024 | 1,86 | 1,86 | 1,81 | 1,82 | -0,55% | 9.764,00 |
| 17.10.2024 | 1,93 | 1,93 | 1,82 | 1,83 | -5,57% | 21.707,00 |
| 16.10.2024 | 1,93 | 1,94 | 1,85 | 1,94 | -0,62% | 33.968,00 |
| 15.10.2024 | 2,02 | 2,08 | 1,95 | 1,95 | -2,01% | 16.325,00 |
| 14.10.2024 | 1,96 | 2,06 | 1,96 | 1,99 | 0,51% | 8.228,00 |
| 11.10.2024 | 1,98 | 2,00 | 1,95 | 1,98 | 1,54% | 27.148,00 |
| 10.10.2024 | 1,97 | 2,19 | 1,95 | 1,95 | -4,88% | 23.871,00 |
| 09.10.2024 | 2,26 | 2,29 | 1,86 | 2,05 | -17,34% | 204.462,00 |
| 08.10.2024 | 2,05 | 2,80 | 2,05 | 2,48 | 36,26% | 3.942.510,00 |
| 07.10.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 0,55% | 2.892,00 |
| 04.10.2024 | 1,80 | 1,81 | 1,69 | 1,81 | 3,43% | 4.964,00 |
| 03.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | 2.032,00 |
| 02.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | 295,00 |
| 01.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,16% | 694,00 |
| 30.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 3,58% | 733,00 |
| 27.09.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | 4.242,00 |
| 26.09.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -1,74% | 6.808,00 |
| 25.09.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,06% | 5.301,00 |
| 24.09.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -1,64% | 1.194,00 |
| 23.09.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 1,67% | 2.438,00 |
| 20.09.2024 | 1,81 | 1,88 | 1,80 | 1,80 | -0,22% | 4.184,00 |
| 19.09.2024 | 1,85 | 1,85 | 1,80 | 1,80 | 0,22% | 8.058,00 |
| 18.09.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -3,49% | 672,00 |
| 17.09.2024 | 1,81 | 1,87 | 1,81 | 1,87 | -0,85% | 669,00 |
| 16.09.2024 | 1,91 | 1,93 | 1,88 | 1,88 | 0,05% | 963,00 |
| 13.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | 4.876,00 |
| 12.09.2024 | 1,95 | 1,95 | 1,85 | 1,85 | -1,07% | 2.962,00 |
| 11.09.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 2,13% | 1.059,00 |
| 10.09.2024 | 1,82 | 1,83 | 1,81 | 1,83 | -3,63% | 1.528,00 |
| 09.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 562,00 |
| 06.09.2024 | 1,83 | 1,95 | 1,83 | 1,90 | -2,56% | 12.106,00 |
| 05.09.2024 | 1,84 | 2,00 | 1,82 | 1,95 | 6,56% | 22.456,00 |
| 04.09.2024 | 1,83 | 1,85 | 1,83 | 1,83 | -1,61% | 3.876,00 |
| 03.09.2024 | 1,85 | 1,86 | 1,83 | 1,86 | 0,27% | 4.671,00 |
| 30.08.2024 | 1,85 | 1,88 | 1,82 | 1,86 | -2,88% | 3.948,00 |
| 29.08.2024 | 1,83 | 1,91 | 1,83 | 1,91 | 4,37% | 4.657,00 |
| 28.08.2024 | 1,82 | 1,83 | 1,82 | 1,83 | 1,67% | 507,00 |
| 26.08.2024 | 1,79 | 1,80 | 1,77 | 1,80 | -2,70% | 1.750,00 |
| 23.08.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 2,38% | 3.881,00 |
| 22.08.2024 | 1,89 | 1,90 | 1,76 | 1,81 | 1,52% | 3.706,00 |
| 21.08.2024 | 1,94 | 1,96 | 1,78 | 1,78 | -7,29% | 6.450,00 |
| 20.08.2024 | 2,01 | 2,01 | 1,92 | 1,92 | -3,03% | 1.805,00 |
| 19.08.2024 | 2,00 | 2,00 | 1,94 | 1,98 | 2,86% | 7.623,00 |
| 16.08.2024 | 2,07 | 2,07 | 1,93 | 1,93 | 0,79% | 3.238,00 |
| 15.08.2024 | 2,02 | 2,06 | 1,91 | 1,91 | -6,83% | 10.996,00 |
| 14.08.2024 | 2,01 | 2,05 | 2,01 | 2,05 | 1,99% | 1.382,00 |
| 13.08.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,50% | 3.842,00 |
| 12.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | 162,00 |
| 09.08.2024 | 2,05 | 2,08 | 1,98 | 1,98 | -3,41% | 14.974,00 |
| 08.08.2024 | 2,10 | 2,10 | 2,05 | 2,05 | 0,00% | 1.293,00 |
| 07.08.2024 | 2,10 | 2,10 | 2,05 | 2,05 | -2,38% | 2.732,00 |
| 06.08.2024 | 2,08 | 2,10 | 2,05 | 2,10 | 2,44% | 3.477,00 |
| 05.08.2024 | 2,11 | 2,20 | 2,05 | 2,05 | -2,84% | 11.323,00 |
| 02.08.2024 | 2,11 | 2,12 | 2,11 | 2,11 | -0,47% | 4.822,00 |
| 01.08.2024 | 2,15 | 2,17 | 2,12 | 2,12 | 0,95% | 8.609,00 |
| 31.07.2024 | 2,11 | 2,11 | 2,10 | 2,10 | -0,94% | 2.164,00 |
| 30.07.2024 | 2,09 | 2,17 | 2,09 | 2,12 | 1,92% | 2.882,00 |
| 29.07.2024 | 2,08 | 2,08 | 2,07 | 2,08 | 0,00% | 7.562,00 |
| 26.07.2024 | 2,06 | 2,08 | 2,05 | 2,08 | 1,46% | 1.676,00 |
| 25.07.2024 | 2,07 | 2,08 | 2,05 | 2,05 | -1,44% | 2.811,00 |
| 24.07.2024 | 2,05 | 2,19 | 2,05 | 2,08 | 1,46% | 8.961,00 |
| 23.07.2024 | 2,10 | 2,11 | 2,05 | 2,05 | 0,00% | 2.386,00 |
| 19.07.2024 | 2,12 | 2,12 | 2,02 | 2,05 | -3,76% | 3.946,00 |
| 18.07.2024 | 2,13 | 2,15 | 2,12 | 2,13 | -2,29% | 4.517,00 |
| 17.07.2024 | 2,16 | 2,18 | 2,13 | 2,18 | 7,13% | 2.398,00 |
| 16.07.2024 | 2,18 | 2,18 | 2,04 | 2,04 | -0,25% | 1.077,00 |
| 15.07.2024 | 2,08 | 2,08 | 1,99 | 2,04 | 2,05% | 2.389,00 |
| 12.07.2024 | 1,94 | 2,17 | 1,94 | 2,00 | 2,51% | 6.302,00 |
| 11.07.2024 | 1,95 | 1,95 | 1,93 | 1,95 | 2,63% | 545,00 |
| 10.07.2024 | 1,97 | 1,97 | 1,90 | 1,90 | -3,55% | 12.328,00 |
| 09.07.2024 | 1,93 | 1,97 | 1,93 | 1,97 | 2,07% | 2.744,00 |
| 08.07.2024 | 1,93 | 1,97 | 1,93 | 1,93 | -1,63% | 4.856,00 |
| 05.07.2024 | 1,93 | 1,97 | 1,93 | 1,96 | -1,41% | 1.767,00 |
| 03.07.2024 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | 667,00 |
| 02.07.2024 | 2,10 | 2,10 | 1,91 | 2,04 | -2,86% | 11.085,00 |
| 01.07.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 1,45% | 690,00 |
| 28.06.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 4,55% | 250,00 |
| 27.06.2024 | 2,00 | 2,00 | 1,95 | 1,98 | -1,00% | 3.433,00 |
| 26.06.2024 | 2,05 | 2,09 | 2,00 | 2,00 | 0,00% | 3.558,00 |
| 25.06.2024 | 2,04 | 2,04 | 2,00 | 2,00 | -4,76% | 2.592,00 |
| 24.06.2024 | 2,10 | 2,16 | 2,10 | 2,10 | -0,47% | 1.846,00 |
| 21.06.2024 | 2,01 | 2,11 | 2,00 | 2,11 | 1,30% | 6.167,00 |
| 20.06.2024 | 2,10 | 2,24 | 2,00 | 2,08 | -4,45% | 12.425,00 |
| 18.06.2024 | 2,07 | 2,19 | 2,07 | 2,18 | -1,36% | 6.860,00 |
| 17.06.2024 | 2,30 | 2,33 | 2,21 | 2,21 | -3,32% | 5.336,00 |
| 14.06.2024 | 2,25 | 2,29 | 2,25 | 2,29 | 1,15% | 1.764,00 |
| 13.06.2024 | 2,32 | 2,32 | 2,21 | 2,26 | -1,53% | 6.968,00 |
| 12.06.2024 | 2,40 | 2,40 | 2,21 | 2,30 | -2,75% | 9.001,00 |
| 11.06.2024 | 2,36 | 2,39 | 2,32 | 2,36 | -3,67% | 3.469,00 |