18,300€
3,98%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,60 | 18,30 | 17,40 | 18,30 | 3,98% | - |
| 19.12.2024 | 17,65 | 17,80 | 17,35 | 17,60 | 0,00% | - |
| 18.12.2024 | 18,20 | 18,45 | 17,45 | 17,60 | -3,30% | - |
| 17.12.2024 | 18,55 | 18,70 | 18,15 | 18,20 | -1,89% | - |
| 16.12.2024 | 18,50 | 18,95 | 18,40 | 18,55 | -0,27% | - |
| 13.12.2024 | 18,70 | 19,00 | 18,25 | 18,60 | -0,53% | - |
| 12.12.2024 | 18,75 | 19,05 | 18,65 | 18,70 | -1,06% | - |
| 11.12.2024 | 18,90 | 19,05 | 18,65 | 18,90 | 0,27% | - |
| 10.12.2024 | 19,05 | 19,25 | 18,75 | 18,85 | -1,05% | - |
| 09.12.2024 | 18,75 | 19,15 | 18,70 | 19,05 | 1,33% | - |
| 06.12.2024 | 19,30 | 19,65 | 18,65 | 18,80 | -2,59% | - |
| 05.12.2024 | 19,45 | 19,75 | 19,05 | 19,30 | -47,84% | - |
| 25.11.2024 | 38,10 | 38,20 | 36,90 | 37,00 | -2,89% | - |
| 22.11.2024 | 37,30 | 38,10 | 37,10 | 38,10 | 2,42% | - |
| 21.11.2024 | 36,20 | 37,50 | 35,70 | 37,20 | 2,76% | - |
| 20.11.2024 | 34,90 | 36,30 | 34,90 | 36,20 | 3,72% | - |
| 19.11.2024 | 34,60 | 35,20 | 33,80 | 34,90 | 0,87% | - |
| 18.11.2024 | 35,60 | 35,70 | 34,10 | 34,60 | -2,81% | - |
| 15.11.2024 | 35,40 | 35,70 | 35,00 | 35,60 | 0,56% | - |
| 14.11.2024 | 36,20 | 36,50 | 35,20 | 35,40 | -2,48% | - |
| 13.11.2024 | 36,70 | 37,30 | 36,30 | 36,30 | -1,09% | - |
| 12.11.2024 | 37,70 | 38,20 | 36,30 | 36,70 | -2,65% | - |
| 11.11.2024 | 36,60 | 38,50 | 36,60 | 37,70 | 3,01% | - |
| 08.11.2024 | 35,70 | 36,90 | 35,70 | 36,60 | 2,52% | 120,00 |
| 07.11.2024 | 35,80 | 36,20 | 35,10 | 35,70 | 0,00% | - |
| 06.11.2024 | 35,00 | 38,20 | 34,90 | 35,70 | 4,69% | 434,00 |
| 05.11.2024 | 33,60 | 34,20 | 33,00 | 34,10 | 1,49% | - |
| 04.11.2024 | 33,00 | 34,00 | 32,80 | 33,60 | 1,51% | - |
| 01.11.2024 | 29,40 | 34,10 | 29,40 | 33,10 | 11,82% | 60,00 |
| 31.10.2024 | 30,20 | 30,90 | 29,40 | 29,60 | -2,31% | 60,00 |
| 30.10.2024 | 30,60 | 31,00 | 30,20 | 30,30 | -0,98% | - |
| 29.10.2024 | 29,80 | 31,00 | 29,60 | 30,60 | 3,03% | - |
| 28.10.2024 | 29,40 | 30,00 | 29,40 | 29,70 | 1,02% | - |
| 25.10.2024 | 29,80 | 30,20 | 29,30 | 29,40 | -1,34% | - |
| 24.10.2024 | 30,40 | 30,50 | 29,70 | 29,80 | -1,97% | - |
| 23.10.2024 | 30,50 | 30,60 | 30,00 | 30,40 | -0,33% | - |
| 22.10.2024 | 30,60 | 30,80 | 30,30 | 30,50 | -0,33% | - |
| 21.10.2024 | 31,50 | 31,70 | 30,50 | 30,60 | -2,86% | - |
| 18.10.2024 | 31,60 | 31,80 | 31,40 | 31,50 | -0,32% | - |
| 17.10.2024 | 31,60 | 31,90 | 31,50 | 31,60 | 0,00% | - |
| 16.10.2024 | 31,00 | 32,10 | 31,00 | 31,60 | 1,94% | - |
| 15.10.2024 | 31,00 | 31,60 | 30,90 | 31,00 | -0,32% | - |
| 14.10.2024 | 30,80 | 31,20 | 30,30 | 31,10 | 0,97% | - |
| 11.10.2024 | 30,40 | 30,90 | 30,20 | 30,80 | 1,32% | - |
| 10.10.2024 | 30,80 | 30,80 | 30,20 | 30,40 | -1,30% | - |
| 09.10.2024 | 30,40 | 31,10 | 30,20 | 30,80 | 1,32% | - |
| 08.10.2024 | 30,20 | 30,60 | 29,90 | 30,40 | 0,66% | - |
| 07.10.2024 | 30,60 | 30,90 | 30,00 | 30,20 | -1,31% | - |
| 04.10.2024 | 30,40 | 31,00 | 30,30 | 30,60 | 0,99% | - |
| 03.10.2024 | 30,70 | 30,80 | 30,10 | 30,30 | -0,98% | - |
| 02.10.2024 | 30,80 | 30,90 | 30,40 | 30,60 | -0,65% | - |
| 01.10.2024 | 31,40 | 31,60 | 30,40 | 30,80 | -1,28% | - |
| 30.09.2024 | 31,00 | 31,30 | 30,60 | 31,20 | 0,65% | - |
| 27.09.2024 | 30,80 | 31,40 | 30,50 | 31,00 | 0,65% | - |
| 26.09.2024 | 31,40 | 31,70 | 30,70 | 30,80 | -1,91% | - |
| 25.09.2024 | 31,60 | 31,70 | 31,20 | 31,40 | -0,63% | - |
| 24.09.2024 | 31,60 | 31,90 | 31,30 | 31,60 | 0,00% | - |
| 23.09.2024 | 31,40 | 31,90 | 31,30 | 31,60 | 0,64% | - |
| 20.09.2024 | 31,60 | 32,20 | 31,10 | 31,40 | -1,26% | - |
| 19.09.2024 | 31,80 | 32,40 | 31,50 | 31,80 | 0,00% | - |
| 18.09.2024 | 31,40 | 32,60 | 31,00 | 31,80 | 1,27% | - |
| 17.09.2024 | 31,80 | 32,30 | 31,30 | 31,40 | -0,95% | - |
| 16.09.2024 | 31,80 | 32,20 | 31,40 | 31,70 | -0,31% | - |
| 13.09.2024 | 31,20 | 32,00 | 31,20 | 31,80 | 1,27% | - |
| 12.09.2024 | 30,80 | 31,50 | 30,50 | 31,40 | 1,95% | - |
| 11.09.2024 | 30,30 | 30,90 | 29,90 | 30,80 | 0,98% | - |
| 10.09.2024 | 30,60 | 31,00 | 30,20 | 30,50 | -0,33% | - |
| 09.09.2024 | 30,40 | 30,90 | 30,00 | 30,60 | 0,33% | - |
| 06.09.2024 | 31,60 | 32,00 | 30,40 | 30,50 | -3,48% | - |
| 05.09.2024 | 32,00 | 32,10 | 31,60 | 31,60 | -1,25% | - |
| 04.09.2024 | 32,00 | 32,10 | 31,50 | 32,00 | 0,63% | - |
| 03.09.2024 | 32,60 | 32,80 | 31,80 | 31,80 | -2,45% | - |
| 02.09.2024 | 32,60 | 32,70 | 32,50 | 32,60 | 0,00% | - |
| 30.08.2024 | 32,50 | 32,70 | 32,10 | 32,60 | 0,62% | - |
| 29.08.2024 | 32,20 | 32,70 | 31,90 | 32,40 | 0,00% | - |
| 28.08.2024 | 31,60 | 32,40 | 31,60 | 32,40 | 2,53% | - |
| 27.08.2024 | 32,20 | 32,20 | 31,60 | 31,60 | -1,86% | - |
| 26.08.2024 | 31,80 | 32,60 | 31,80 | 32,20 | 1,26% | - |
| 23.08.2024 | 30,90 | 31,90 | 30,80 | 31,80 | 3,25% | - |
| 22.08.2024 | 30,60 | 31,10 | 30,60 | 30,80 | 0,65% | - |
| 21.08.2024 | 29,60 | 30,80 | 29,40 | 30,60 | 3,38% | - |
| 20.08.2024 | 30,20 | 30,90 | 29,60 | 29,60 | -1,99% | - |
| 19.08.2024 | 30,00 | 30,40 | 29,80 | 30,20 | 1,00% | - |
| 16.08.2024 | 30,30 | 31,10 | 29,80 | 29,90 | -0,99% | - |
| 15.08.2024 | 29,20 | 30,50 | 29,00 | 30,20 | 3,42% | - |
| 14.08.2024 | 30,10 | 30,10 | 29,00 | 29,20 | -2,99% | - |
| 13.08.2024 | 29,90 | 30,20 | 29,60 | 30,10 | 0,67% | - |
| 12.08.2024 | 30,00 | 30,20 | 29,40 | 29,90 | 0,00% | - |
| 09.08.2024 | 29,80 | 30,00 | 29,20 | 29,90 | 0,34% | - |
| 08.08.2024 | 29,40 | 30,50 | 29,20 | 29,80 | 1,36% | - |
| 07.08.2024 | 30,40 | 30,70 | 29,30 | 29,40 | -3,29% | - |
| 06.08.2024 | 29,70 | 30,40 | 29,20 | 30,40 | 2,36% | - |
| 05.08.2024 | 31,80 | 31,80 | 28,20 | 29,70 | -4,81% | - |
| 02.08.2024 | 36,30 | 36,30 | 30,80 | 31,20 | -14,29% | 100,00 |
| 01.08.2024 | 36,80 | 37,20 | 36,30 | 36,40 | -0,82% | - |
| 31.07.2024 | 36,50 | 37,40 | 36,40 | 36,70 | -0,27% | - |
| 30.07.2024 | 36,30 | 37,20 | 36,30 | 36,80 | 1,38% | - |
| 29.07.2024 | 36,20 | 37,00 | 36,20 | 36,30 | 0,28% | - |
| 26.07.2024 | 35,60 | 36,50 | 35,50 | 36,20 | 1,40% | - |
| 25.07.2024 | 35,90 | 37,00 | 35,50 | 35,70 | -0,56% | - |