1,212€
4,98%
Echtzeit-Aktienkurs RYMAN HEALTHCARE GRP LTD
Bid:
Ask:
Aktienkurse zur RYMAN HEALTHCARE GRP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 0,87% | - |
| 28.08.2025 | 1,15 | 1,16 | 1,15 | 1,15 | -1,28% | 6.779,00 |
| 27.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -2,99% | - |
| 26.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,42% | 406,00 |
| 25.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,04% | - |
| 22.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,85% | 1.400,00 |
| 21.08.2025 | 1,23 | 1,24 | 1,23 | 1,24 | 7,06% | - |
| 20.08.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -2,20% | - |
| 19.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,51% | 500,00 |
| 18.08.2025 | 1,15 | 1,19 | 1,15 | 1,19 | 0,59% | - |
| 15.08.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 1,11% | 11.500,00 |
| 14.08.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 1,04% | - |
| 13.08.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 0,00% | 600,00 |
| 12.08.2025 | 1,16 | 1,16 | 1,15 | 1,15 | -3,91% | - |
| 11.08.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 0,17% | 2.720,00 |
| 08.08.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -0,58% | - |
| 07.08.2025 | 1,18 | 1,21 | 1,18 | 1,21 | -0,58% | 216,00 |
| 06.08.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -0,25% | - |
| 05.08.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,30% | - |
| 04.08.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,73% | - |
| 01.08.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,72% | - |
| 31.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,97% | - |
| 30.07.2025 | 1,24 | 1,28 | 1,24 | 1,24 | 1,14% | 7.544,00 |
| 29.07.2025 | 1,22 | 1,23 | 1,22 | 1,22 | -4,38% | 3.000,00 |
| 28.07.2025 | 1,23 | 1,28 | 1,22 | 1,28 | 2,65% | 7.180,00 |
| 25.07.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,56% | - |
| 24.07.2025 | 1,21 | 1,24 | 1,21 | 1,24 | 0,65% | - |
| 23.07.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -0,88% | - |
| 22.07.2025 | 1,24 | 1,26 | 1,24 | 1,24 | -6,05% | 2.850,00 |
| 21.07.2025 | 1,28 | 1,32 | 1,28 | 1,32 | 2,96% | 4.000,00 |
| 18.07.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,78% | - |
| 17.07.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,16% | - |
| 16.07.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 1,11% | - |
| 15.07.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,15% | - |
| 14.07.2025 | 1,25 | 1,30 | 1,25 | 1,30 | 5,61% | 3.764,00 |
| 11.07.2025 | 1,15 | 1,23 | 1,15 | 1,23 | 4,32% | 500,00 |
| 10.07.2025 | 1,18 | 1,21 | 1,18 | 1,18 | -3,28% | 1.250,00 |
| 09.07.2025 | 1,17 | 1,22 | 1,17 | 1,22 | 4,10% | 24.445,00 |
| 08.07.2025 | 1,17 | 1,20 | 1,17 | 1,17 | -2,41% | 5.000,00 |
| 07.07.2025 | 1,20 | 1,20 | 1,19 | 1,20 | 3,27% | 28.696,00 |
| 04.07.2025 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 03.07.2025 | 1,17 | 1,17 | 1,17 | 1,17 | 6,09% | - |
| 02.07.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -3,51% | - |
| 01.07.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,69% | - |
| 30.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 1,82% | - |
| 27.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,09% | 10.900,00 |
| 26.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | -0,09% | 11.829,00 |
| 25.06.2025 | 1,10 | 1,10 | 1,10 | 1,10 | 0,64% | 1.220,00 |
| 24.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | 0,18% | - |
| 23.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -3,11% | - |
| 20.06.2025 | 1,14 | 1,19 | 1,13 | 1,13 | -0,09% | 8.930,00 |
| 19.06.2025 | 1,13 | 1,13 | 1,13 | 1,13 | -1,91% | 200,00 |
| 18.06.2025 | 1,15 | 1,15 | 1,15 | 1,15 | 3,60% | - |
| 17.06.2025 | 1,11 | 1,11 | 1,11 | 1,11 | -1,07% | 2.000,00 |
| 16.06.2025 | 1,12 | 1,12 | 1,12 | 1,12 | 2,84% | - |
| 13.06.2025 | 1,09 | 1,09 | 1,09 | 1,09 | -1,00% | 2.000,00 |
| 12.06.2025 | 1,11 | 1,11 | 1,10 | 1,10 | -3,50% | 13.380,00 |
| 11.06.2025 | 1,14 | 1,15 | 1,14 | 1,14 | 2,70% | - |
| 10.06.2025 | 1,20 | 1,20 | 1,11 | 1,11 | -3,05% | 1.000,00 |
| 09.06.2025 | 1,15 | 1,22 | 1,15 | 1,15 | -0,86% | 1.700,00 |
| 06.06.2025 | 1,16 | 1,16 | 1,16 | 1,16 | 3,86% | - |
| 05.06.2025 | 1,09 | 1,11 | 1,09 | 1,11 | 2,20% | 905,00 |
| 04.06.2025 | 1,04 | 1,09 | 1,04 | 1,09 | 4,31% | 12.035,00 |
| 03.06.2025 | 1,04 | 1,12 | 1,04 | 1,05 | -2,15% | 947,00 |
| 02.06.2025 | 1,07 | 1,13 | 1,07 | 1,07 | -0,28% | 1.466,00 |
| 30.05.2025 | 1,07 | 1,13 | 1,07 | 1,07 | -10,75% | 12.672,00 |
| 29.05.2025 | 1,28 | 1,28 | 1,20 | 1,20 | -6,25% | 1.500,00 |
| 28.05.2025 | 1,30 | 1,30 | 1,23 | 1,28 | 0,79% | 7.554,00 |
| 27.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,55% | - |
| 26.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 1,04% | 160,00 |
| 23.05.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -0,87% | - |
| 22.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,64% | - |
| 21.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 1,29% | - |
| 20.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,32% | - |
| 19.05.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,72% | - |
| 16.05.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 3,39% | 26.377,00 |
| 15.05.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,35% | 600,00 |
| 14.05.2025 | 1,27 | 1,27 | 1,24 | 1,26 | 0,08% | 2.902,00 |
| 13.05.2025 | 1,26 | 1,30 | 1,26 | 1,26 | -0,63% | 3.007,00 |
| 12.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,67% | - |
| 09.05.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,74% | - |
| 08.05.2025 | 1,21 | 1,25 | 1,21 | 1,21 | -3,52% | 2.096,00 |
| 07.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,89% | 6.600,00 |
| 06.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,52% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | 500,00 |
| 02.05.2025 | 1,25 | 1,25 | 1,18 | 1,23 | 7,89% | 17.570,00 |
| 30.04.2025 | 1,19 | 1,19 | 1,13 | 1,14 | -5,08% | 440,00 |
| 29.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,92% | - |
| 28.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,08% | 300,00 |
| 25.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 24.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,36% | - |
| 23.04.2025 | 1,30 | 1,30 | 1,20 | 1,27 | -2,38% | 25.300,00 |
| 22.04.2025 | 1,23 | 1,31 | 1,23 | 1,30 | 3,09% | 1.250,00 |
| 17.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 16.04.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,39% | - |
| 15.04.2025 | 1,32 | 1,32 | 1,27 | 1,27 | 1,60% | 4.387,00 |
| 14.04.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -3,10% | - |
| 11.04.2025 | 1,30 | 1,35 | 1,29 | 1,29 | 2,87% | 20.900,00 |
| 10.04.2025 | 1,29 | 1,33 | 1,25 | 1,25 | 1,13% | 8.287,00 |
| 09.04.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,16% | 1.820,00 |