11,050€
-0,45%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 11,15 | 11,35 | 10,85 | 11,00 | -0,90% | - |
| 02.09.2025 | 11,15 | 11,20 | 11,05 | 11,10 | 0,00% | - |
| 01.09.2025 | 11,15 | 11,20 | 11,10 | 11,10 | 0,00% | - |
| 29.08.2025 | 11,15 | 11,25 | 11,05 | 11,10 | -0,89% | - |
| 28.08.2025 | 11,20 | 11,30 | 11,05 | 11,20 | 0,00% | - |
| 27.08.2025 | 11,05 | 11,30 | 11,00 | 11,20 | 1,82% | - |
| 26.08.2025 | 11,35 | 11,40 | 10,95 | 11,00 | -2,65% | - |
| 25.08.2025 | 11,50 | 11,60 | 11,25 | 11,30 | -0,88% | - |
| 22.08.2025 | 11,20 | 11,50 | 11,20 | 11,40 | 1,79% | - |
| 21.08.2025 | 11,10 | 11,35 | 11,05 | 11,20 | 0,90% | - |
| 20.08.2025 | 11,10 | 11,20 | 10,95 | 11,10 | 0,91% | - |
| 19.08.2025 | 11,10 | 11,20 | 11,00 | 11,00 | -0,90% | - |
| 18.08.2025 | 10,90 | 11,25 | 10,80 | 11,10 | 1,83% | - |
| 15.08.2025 | 10,90 | 10,90 | 10,70 | 10,90 | 0,00% | - |
| 14.08.2025 | 10,80 | 10,90 | 10,70 | 10,90 | 0,46% | - |
| 13.08.2025 | 10,60 | 10,95 | 10,50 | 10,85 | 1,88% | - |
| 12.08.2025 | 10,50 | 10,65 | 10,40 | 10,65 | 2,40% | - |
| 11.08.2025 | 10,40 | 10,50 | 10,30 | 10,40 | 0,00% | - |
| 08.08.2025 | 10,20 | 10,45 | 10,05 | 10,40 | 1,96% | - |
| 07.08.2025 | 10,25 | 10,40 | 10,10 | 10,20 | -0,97% | - |
| 06.08.2025 | 10,20 | 10,35 | 10,03 | 10,30 | 0,49% | - |
| 05.08.2025 | 10,30 | 10,65 | 10,20 | 10,25 | -1,44% | - |
| 04.08.2025 | 10,85 | 11,00 | 10,25 | 10,40 | -4,59% | - |
| 01.08.2025 | 13,05 | 13,25 | 10,70 | 10,90 | -16,48% | - |
| 31.07.2025 | 12,65 | 13,20 | 12,60 | 13,05 | 3,16% | 1.500,00 |
| 30.07.2025 | 12,35 | 12,65 | 12,30 | 12,65 | 2,43% | - |
| 29.07.2025 | 12,30 | 12,40 | 12,25 | 12,35 | 1,23% | - |
| 28.07.2025 | 12,20 | 12,35 | 12,05 | 12,20 | 0,83% | - |
| 25.07.2025 | 12,05 | 12,20 | 11,95 | 12,10 | 0,83% | - |
| 24.07.2025 | 12,55 | 12,65 | 12,00 | 12,00 | -4,00% | - |
| 23.07.2025 | 12,30 | 12,50 | 12,30 | 12,50 | 1,63% | - |
| 22.07.2025 | 12,40 | 12,70 | 12,25 | 12,30 | -0,81% | - |
| 21.07.2025 | 12,40 | 12,45 | 12,30 | 12,40 | 0,00% | - |
| 18.07.2025 | 12,75 | 12,80 | 12,35 | 12,40 | -2,36% | - |
| 17.07.2025 | 12,55 | 12,80 | 12,35 | 12,70 | 1,60% | 1.339,00 |
| 16.07.2025 | 12,55 | 12,75 | 12,30 | 12,50 | -0,79% | - |
| 15.07.2025 | 12,85 | 12,95 | 12,50 | 12,60 | -1,56% | 500,00 |
| 14.07.2025 | 12,55 | 12,80 | 12,50 | 12,80 | 1,59% | - |
| 11.07.2025 | 12,50 | 12,70 | 12,35 | 12,60 | 0,80% | - |
| 10.07.2025 | 12,40 | 12,70 | 12,30 | 12,50 | 0,81% | - |
| 09.07.2025 | 12,65 | 12,75 | 12,40 | 12,40 | -2,36% | - |
| 08.07.2025 | 12,70 | 13,00 | 12,60 | 12,70 | 0,79% | - |
| 07.07.2025 | 12,75 | 13,00 | 12,60 | 12,60 | -2,33% | - |
| 04.07.2025 | 12,90 | 12,90 | 12,75 | 12,90 | 0,00% | - |
| 03.07.2025 | 12,85 | 13,00 | 12,80 | 12,90 | 1,18% | - |
| 02.07.2025 | 12,95 | 12,95 | 12,75 | 12,75 | -1,16% | - |
| 01.07.2025 | 12,90 | 13,00 | 12,60 | 12,90 | 0,00% | - |
| 30.06.2025 | 13,05 | 13,25 | 12,85 | 12,90 | -0,77% | - |
| 27.06.2025 | 12,85 | 13,10 | 12,75 | 13,00 | 1,56% | - |
| 26.06.2025 | 12,80 | 13,10 | 12,70 | 12,80 | 0,00% | - |
| 25.06.2025 | 12,95 | 13,10 | 12,80 | 12,80 | -1,54% | - |
| 24.06.2025 | 12,95 | 13,00 | 12,80 | 13,00 | 1,56% | - |
| 23.06.2025 | 12,90 | 13,05 | 12,60 | 12,80 | -0,78% | - |
| 20.06.2025 | 12,90 | 13,10 | 12,75 | 12,90 | 0,39% | - |
| 19.06.2025 | 13,00 | 13,00 | 12,85 | 12,85 | -1,53% | - |
| 18.06.2025 | 12,85 | 13,15 | 12,75 | 13,05 | 1,56% | - |
| 17.06.2025 | 13,15 | 13,15 | 12,85 | 12,85 | -1,91% | - |
| 16.06.2025 | 13,05 | 13,20 | 12,70 | 13,10 | 0,77% | - |
| 13.06.2025 | 13,15 | 13,20 | 12,45 | 13,00 | -1,52% | - |
| 12.06.2025 | 13,15 | 13,20 | 12,90 | 13,20 | 0,00% | - |
| 11.06.2025 | 13,50 | 13,60 | 13,05 | 13,20 | -2,22% | - |
| 10.06.2025 | 13,55 | 13,70 | 13,40 | 13,50 | -0,37% | - |
| 09.06.2025 | 13,55 | 13,65 | 13,30 | 13,55 | 0,37% | - |
| 06.06.2025 | 13,45 | 13,70 | 13,35 | 13,50 | 0,75% | - |
| 05.06.2025 | 13,35 | 13,45 | 13,20 | 13,40 | 0,00% | - |
| 04.06.2025 | 13,45 | 13,60 | 13,35 | 13,40 | -0,74% | - |
| 03.06.2025 | 13,25 | 13,60 | 13,15 | 13,50 | 2,27% | - |
| 02.06.2025 | 13,45 | 13,45 | 13,15 | 13,20 | -2,22% | - |
| 30.05.2025 | 13,35 | 13,65 | 13,10 | 13,50 | 1,89% | - |
| 29.05.2025 | 12,95 | 13,35 | 12,90 | 13,25 | 2,32% | - |
| 28.05.2025 | 13,20 | 13,25 | 12,95 | 12,95 | -0,77% | - |
| 27.05.2025 | 12,70 | 13,20 | 12,70 | 13,05 | 2,35% | - |
| 26.05.2025 | 12,65 | 12,80 | 12,65 | 12,75 | 0,79% | - |
| 23.05.2025 | 12,85 | 12,95 | 12,55 | 12,65 | -1,56% | - |
| 22.05.2025 | 13,05 | 13,10 | 12,70 | 12,85 | -1,53% | - |
| 21.05.2025 | 13,40 | 13,40 | 13,05 | 13,05 | -2,61% | - |
| 20.05.2025 | 13,55 | 13,65 | 13,40 | 13,40 | -0,74% | - |
| 19.05.2025 | 13,65 | 13,75 | 13,35 | 13,50 | -2,17% | - |
| 16.05.2025 | 13,65 | 13,80 | 13,50 | 13,80 | 2,99% | 200,00 |
| 15.05.2025 | 13,15 | 13,40 | 13,05 | 13,40 | 0,00% | - |
| 14.05.2025 | 13,45 | 13,55 | 13,20 | 13,40 | -0,74% | - |
| 13.05.2025 | 13,75 | 13,80 | 13,40 | 13,50 | -1,46% | - |
| 12.05.2025 | 13,35 | 13,90 | 13,35 | 13,70 | 3,40% | - |
| 09.05.2025 | 13,05 | 13,30 | 13,00 | 13,25 | 1,15% | - |
| 08.05.2025 | 13,25 | 13,55 | 13,00 | 13,10 | -1,50% | - |
| 07.05.2025 | 12,80 | 13,35 | 12,75 | 13,30 | 4,72% | - |
| 06.05.2025 | 13,05 | 13,20 | 12,60 | 12,70 | -3,05% | - |
| 05.05.2025 | 12,55 | 13,35 | 12,45 | 13,10 | 4,80% | - |
| 02.05.2025 | 16,10 | 16,15 | 12,40 | 12,50 | -22,60% | 1.100,00 |
| 30.04.2025 | 16,20 | 16,30 | 15,60 | 16,15 | -0,31% | - |
| 29.04.2025 | 15,90 | 16,35 | 15,75 | 16,20 | 1,89% | - |
| 28.04.2025 | 15,35 | 16,00 | 15,20 | 15,90 | 3,92% | - |
| 25.04.2025 | 14,55 | 15,55 | 14,55 | 15,30 | 4,79% | 450,00 |
| 24.04.2025 | 14,40 | 14,70 | 14,25 | 14,60 | 1,39% | - |
| 23.04.2025 | 13,95 | 14,75 | 13,95 | 14,40 | 3,60% | - |
| 22.04.2025 | 14,35 | 14,35 | 13,35 | 13,90 | -3,47% | - |
| 17.04.2025 | 14,35 | 14,55 | 14,15 | 14,40 | 0,70% | - |
| 16.04.2025 | 14,45 | 14,85 | 14,20 | 14,30 | -0,69% | - |
| 15.04.2025 | 14,65 | 14,85 | 14,35 | 14,40 | -1,37% | 1.092,00 |
| 14.04.2025 | 14,65 | 15,05 | 14,40 | 14,60 | 0,69% | - |