2,466€
-2,07%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2024 | 2,48 | 2,48 | 2,45 | 2,47 | -2,07% | - |
| 02.10.2024 | 2,44 | 2,52 | 2,44 | 2,52 | 3,11% | 2.890,00 |
| 01.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | 326,00 |
| 30.09.2024 | 2,40 | 2,41 | 2,40 | 2,41 | 0,50% | 225,00 |
| 27.09.2024 | 2,36 | 2,45 | 2,36 | 2,40 | -2,28% | 4.914,00 |
| 26.09.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 5,14% | 357,00 |
| 25.09.2024 | 2,34 | 2,46 | 2,34 | 2,34 | -0,26% | 9.000,00 |
| 24.09.2024 | 2,34 | 2,42 | 2,34 | 2,34 | -4,17% | 3.174,00 |
| 23.09.2024 | 2,32 | 2,44 | 2,32 | 2,44 | 0,91% | 790,00 |
| 20.09.2024 | 2,43 | 2,43 | 2,42 | 2,42 | -2,81% | - |
| 19.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,72% | - |
| 18.09.2024 | 2,50 | 2,50 | 2,43 | 2,43 | -2,80% | 1.027,00 |
| 17.09.2024 | 2,50 | 2,50 | 2,49 | 2,50 | -2,12% | 647,00 |
| 16.09.2024 | 2,54 | 2,55 | 2,54 | 2,55 | -0,47% | - |
| 13.09.2024 | 2,64 | 2,64 | 2,55 | 2,56 | -3,32% | 4.405,00 |
| 12.09.2024 | 2,59 | 2,65 | 2,58 | 2,65 | 5,08% | - |
| 11.09.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -0,08% | 644,00 |
| 10.09.2024 | 2,53 | 2,58 | 2,52 | 2,52 | 0,96% | 26.500,00 |
| 09.09.2024 | 2,49 | 2,62 | 2,49 | 2,50 | -0,95% | 663,00 |
| 06.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,96% | 1.700,00 |
| 05.09.2024 | 2,54 | 2,63 | 2,54 | 2,63 | 1,47% | 406,00 |
| 04.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -5,75% | 7.659,00 |
| 03.09.2024 | 2,72 | 2,75 | 2,68 | 2,75 | 1,70% | 18.101,00 |
| 02.09.2024 | 2,70 | 2,76 | 2,70 | 2,70 | 0,82% | 1.300,00 |
| 30.08.2024 | 2,68 | 2,74 | 2,68 | 2,68 | 1,90% | 2.100,00 |
| 29.08.2024 | 2,66 | 2,66 | 2,63 | 2,63 | -2,59% | 24.985,00 |
| 28.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 1.019,00 |
| 27.08.2024 | 2,72 | 2,72 | 2,70 | 2,70 | -2,03% | 4.200,00 |
| 26.08.2024 | 2,72 | 2,76 | 2,72 | 2,76 | 1,85% | 11.228,00 |
| 23.08.2024 | 2,70 | 2,71 | 2,70 | 2,71 | 0,22% | - |
| 22.08.2024 | 2,74 | 2,74 | 2,70 | 2,70 | 0,00% | 2.400,00 |
| 21.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 20.08.2024 | 2,68 | 2,79 | 2,68 | 2,72 | 1,12% | 2.140,00 |
| 19.08.2024 | 2,66 | 2,73 | 2,66 | 2,69 | 2,83% | 5.280,00 |
| 16.08.2024 | 2,61 | 2,66 | 2,61 | 2,62 | 0,23% | 4.000,00 |
| 15.08.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,08% | - |
| 14.08.2024 | 2,61 | 2,62 | 2,60 | 2,61 | 3,90% | 10.904,00 |
| 13.08.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -0,32% | 7.140,00 |
| 12.08.2024 | 2,52 | 2,52 | 2,51 | 2,52 | -1,10% | 11.000,00 |
| 09.08.2024 | 2,52 | 2,56 | 2,52 | 2,55 | 3,57% | 2.932,00 |
| 08.08.2024 | 2,46 | 2,50 | 2,46 | 2,46 | 0,49% | 5.563,00 |
| 07.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | 1.400,00 |
| 06.08.2024 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | 2.163,00 |
| 05.08.2024 | 2,37 | 2,38 | 2,37 | 2,38 | -2,14% | 3.790,00 |
| 02.08.2024 | 2,43 | 2,47 | 2,43 | 2,43 | -2,56% | 6.990,00 |
| 01.08.2024 | 2,44 | 2,50 | 2,44 | 2,50 | 1,46% | 1.800,00 |
| 31.07.2024 | 2,42 | 2,50 | 2,42 | 2,46 | -1,44% | 7.314,00 |
| 30.07.2024 | 2,42 | 2,50 | 2,41 | 2,50 | 4,00% | 5.133,00 |
| 29.07.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | 3.858,00 |
| 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 |