2,425€
0,79%
Echtzeit-Aktienkurs RYMAN HEALTHCARE GRP LTD
Bid:
Ask:
Aktienkurse zur RYMAN HEALTHCARE GRP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,25% | 350,00 |
| 25.07.2024 | 2,44 | 2,44 | 2,40 | 2,41 | -3,68% | 4.327,00 |
| 24.07.2024 | 2,43 | 2,50 | 2,43 | 2,50 | 3,91% | 2.515,00 |
| 23.07.2024 | 2,49 | 2,49 | 2,40 | 2,40 | -0,74% | 1.300,00 |
| 22.07.2024 | 2,39 | 2,50 | 2,39 | 2,42 | 8,03% | 14.278,00 |
| 19.07.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -3,86% | 1.958,00 |
| 18.07.2024 | 2,33 | 2,40 | 2,33 | 2,33 | -0,34% | 5.050,00 |
| 17.07.2024 | 2,32 | 2,34 | 2,32 | 2,34 | 3,54% | 7.425,00 |
| 16.07.2024 | 2,22 | 2,26 | 2,21 | 2,26 | 1,80% | 1.770,00 |
| 15.07.2024 | 2,24 | 2,24 | 2,22 | 2,22 | -1,25% | 2.000,00 |
| 12.07.2024 | 2,36 | 2,36 | 2,24 | 2,25 | 6,74% | 26.995,00 |
| 11.07.2024 | 2,11 | 2,11 | 2,11 | 2,11 | 2,73% | 8.473,00 |
| 10.07.2024 | 2,00 | 2,05 | 1,99 | 2,05 | 4,11% | 3.755,00 |
| 09.07.2024 | 1,95 | 1,97 | 1,95 | 1,97 | -3,39% | 11.776,00 |
| 08.07.2024 | 2,04 | 2,04 | 1,93 | 2,04 | 4,51% | 3.225,00 |
| 05.07.2024 | 1,88 | 1,95 | 1,88 | 1,95 | -0,51% | 647,00 |
| 04.07.2024 | 1,97 | 1,98 | 1,96 | 1,96 | -2,97% | 2.947,00 |
| 03.07.2024 | 2,01 | 2,02 | 2,00 | 2,02 | -0,59% | 8.950,00 |
| 02.07.2024 | 2,05 | 2,05 | 2,03 | 2,03 | -0,97% | 2.867,00 |
| 01.07.2024 | 2,05 | 2,06 | 2,05 | 2,05 | -0,87% | 966,00 |
| 28.06.2024 | 2,03 | 2,07 | 2,03 | 2,07 | 1,97% | 1.666,00 |
| 27.06.2024 | 2,08 | 2,08 | 2,03 | 2,03 | -2,03% | 3.538,00 |
| 26.06.2024 | 2,07 | 2,07 | 2,07 | 2,07 | 0,48% | 561,00 |
| 25.06.2024 | 2,06 | 2,17 | 2,06 | 2,06 | -4,63% | 1.868,00 |
| 24.06.2024 | 2,16 | 2,16 | 2,04 | 2,16 | -1,99% | 5.995,00 |
| 21.06.2024 | 2,16 | 2,22 | 2,16 | 2,21 | 3,08% | 9.000,00 |
| 20.06.2024 | 2,13 | 2,20 | 2,13 | 2,14 | 0,56% | 5.650,00 |
| 19.06.2024 | 2,04 | 2,13 | 2,04 | 2,13 | 4,21% | 3.071,00 |
| 18.06.2024 | 2,04 | 2,14 | 2,04 | 2,04 | -0,10% | 1.530,00 |
| 17.06.2024 | 2,10 | 2,15 | 2,04 | 2,04 | -3,49% | 3.992,00 |
| 14.06.2024 | 2,10 | 2,12 | 2,10 | 2,12 | 0,86% | 1.047,00 |
| 13.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,10% | - |
| 12.06.2024 | 2,08 | 2,13 | 2,08 | 2,10 | -0,47% | 2.776,00 |
| 11.06.2024 | 2,10 | 2,13 | 2,06 | 2,11 | 1,54% | 7.502,00 |
| 10.06.2024 | 2,10 | 2,10 | 2,08 | 2,08 | -0,95% | - |
| 07.06.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 06.06.2024 | 2,12 | 2,14 | 2,10 | 2,10 | -2,78% | 9.371,00 |
| 05.06.2024 | 2,16 | 2,16 | 2,10 | 2,16 | -0,09% | 848,00 |
| 04.06.2024 | 2,10 | 2,16 | 2,10 | 2,16 | 2,85% | 900,00 |
| 03.06.2024 | 2,12 | 2,12 | 2,05 | 2,10 | 3,04% | 478,00 |
| 31.05.2024 | 2,04 | 2,04 | 2,04 | 2,04 | -3,68% | 5.290,00 |
| 30.05.2024 | 2,07 | 2,12 | 2,04 | 2,12 | 1,92% | 37.295,00 |
| 29.05.2024 | 2,08 | 2,08 | 2,05 | 2,08 | -2,44% | 107.593,00 |
| 28.05.2024 | 2,15 | 2,16 | 2,10 | 2,13 | -3,09% | 5.312,00 |
| 27.05.2024 | 2,20 | 2,20 | 2,15 | 2,20 | -0,54% | 1.256,00 |
| 24.05.2024 | 2,16 | 2,26 | 2,16 | 2,21 | 0,91% | 4.075,00 |
| 23.05.2024 | 2,24 | 2,25 | 2,17 | 2,19 | 1,20% | 9.369,00 |
| 22.05.2024 | 2,17 | 2,19 | 2,15 | 2,16 | -3,39% | 5.827,00 |
| 21.05.2024 | 2,21 | 2,27 | 2,21 | 2,24 | -1,32% | 13.925,00 |
| 20.05.2024 | 2,25 | 2,30 | 2,25 | 2,27 | 0,00% | 220,00 |
| 17.05.2024 | 2,25 | 2,27 | 2,20 | 2,27 | -4,14% | 3.565,00 |
| 16.05.2024 | 2,34 | 2,37 | 2,28 | 2,37 | 9,23% | 17.380,00 |
| 15.05.2024 | 2,12 | 2,17 | 2,12 | 2,17 | 2,75% | 4.894,00 |
| 14.05.2024 | 2,10 | 2,16 | 2,10 | 2,11 | 1,34% | 7.458,00 |
| 13.05.2024 | 2,07 | 2,10 | 2,07 | 2,08 | -0,86% | 25.377,00 |
| 10.05.2024 | 2,11 | 2,11 | 2,06 | 2,10 | -1,87% | 4.840,00 |
| 09.05.2024 | 2,15 | 2,16 | 2,14 | 2,14 | -2,01% | 2.461,00 |
| 08.05.2024 | 2,17 | 2,19 | 2,17 | 2,18 | -0,27% | 11.554,00 |
| 07.05.2024 | 2,18 | 2,19 | 2,17 | 2,19 | -0,64% | 13.029,00 |
| 06.05.2024 | 2,18 | 2,23 | 2,17 | 2,20 | 1,01% | 14.104,00 |
| 03.05.2024 | 2,15 | 2,18 | 2,15 | 2,18 | 0,46% | 2.110,00 |
| 02.05.2024 | 2,17 | 2,29 | 2,17 | 2,17 | -6,06% | 4.324,00 |
| 30.04.2024 | 2,32 | 2,32 | 2,20 | 2,31 | 0,09% | 980,00 |
| 29.04.2024 | 2,30 | 2,31 | 2,30 | 2,31 | 0,43% | 1.353,00 |
| 26.04.2024 | 2,35 | 2,35 | 2,30 | 2,30 | -4,01% | 1.600,00 |
| 25.04.2024 | 2,32 | 2,40 | 2,32 | 2,40 | 1,96% | 457,00 |
| 24.04.2024 | 2,30 | 2,42 | 2,30 | 2,35 | 2,98% | 6.835,00 |
| 23.04.2024 | 2,28 | 2,41 | 2,28 | 2,28 | -3,39% | 1.490,00 |
| 22.04.2024 | 2,36 | 2,37 | 2,36 | 2,36 | -0,42% | 7.200,00 |
| 19.04.2024 | 2,38 | 2,43 | 2,32 | 2,37 | -1,25% | 15.903,00 |
| 18.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,56% | 636,00 |
| 17.04.2024 | 2,42 | 2,44 | 2,42 | 2,44 | -3,33% | 2.700,00 |
| 16.04.2024 | 2,47 | 2,52 | 2,45 | 2,52 | 1,37% | 8.100,00 |
| 15.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | 500,00 |
| 12.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,80% | - |
| 11.04.2024 | 2,49 | 2,51 | 2,49 | 2,51 | 1,21% | 1.655,00 |
| 10.04.2024 | 2,51 | 2,52 | 2,48 | 2,48 | -1,27% | 945,00 |
| 09.04.2024 | 2,51 | 2,55 | 2,51 | 2,51 | 0,08% | 875,00 |
| 08.04.2024 | 2,50 | 2,56 | 2,50 | 2,51 | -1,57% | 320,00 |
| 05.04.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 1,59% | 1.596,00 |
| 04.04.2024 | 2,51 | 2,55 | 2,51 | 2,51 | -2,64% | 8.165,00 |
| 03.04.2024 | 2,51 | 2,58 | 2,51 | 2,58 | 2,71% | 3.845,00 |
| 02.04.2024 | 2,46 | 2,58 | 2,46 | 2,51 | 2,03% | 900,00 |
| 28.03.2024 | 2,46 | 2,52 | 2,46 | 2,46 | 0,41% | 4.000,00 |
| 27.03.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 2,08% | - |
| 26.03.2024 | 2,38 | 2,46 | 2,38 | 2,40 | -2,76% | 350,00 |
| 25.03.2024 | 2,47 | 2,50 | 2,40 | 2,47 | -0,52% | 10.627,00 |
| 22.03.2024 | 2,47 | 2,55 | 2,47 | 2,48 | -0,28% | 2.014,00 |
| 21.03.2024 | 2,49 | 2,56 | 2,49 | 2,49 | -0,48% | 1.290,00 |
| 20.03.2024 | 2,49 | 2,56 | 2,49 | 2,50 | -0,40% | 4.190,00 |
| 19.03.2024 | 2,60 | 2,60 | 2,51 | 2,51 | -0,44% | 3.893,00 |
| 18.03.2024 | 2,52 | 2,56 | 2,52 | 2,52 | 0,00% | 2.234,00 |
| 15.03.2024 | 2,62 | 2,62 | 2,50 | 2,52 | -0,16% | 11.495,00 |
| 14.03.2024 | 2,63 | 2,63 | 2,53 | 2,53 | -4,68% | 1.041,00 |
| 13.03.2024 | 2,54 | 2,65 | 2,54 | 2,65 | -0,79% | 7.799,00 |
| 12.03.2024 | 2,59 | 2,95 | 2,59 | 2,67 | 5,49% | 94.760,00 |
| 11.03.2024 | 2,53 | 2,57 | 2,53 | 2,53 | 3,31% | 13.889,00 |
| 08.03.2024 | 2,51 | 2,58 | 2,45 | 2,45 | -5,15% | 31.858,00 |
| 07.03.2024 | 2,58 | 2,58 | 2,50 | 2,58 | 2,91% | 3.167,00 |
| 06.03.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 0,36% | 1.200,00 |