1,394€
4,38%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 4,38% | - |
| 23.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,83% | 140,00 |
| 22.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -0,38% | - |
| 21.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 0,08% | - |
| 20.10.2025 | 1,39 | 1,39 | 1,30 | 1,33 | 4,65% | 1.000,00 |
| 17.10.2025 | 1,29 | 1,29 | 1,25 | 1,27 | -4,01% | 10,00 |
| 16.10.2025 | 1,32 | 1,32 | 1,32 | 1,32 | -2,94% | 5.067,00 |
| 15.10.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,48% | 4.000,00 |
| 14.10.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -4,32% | - |
| 13.10.2025 | 1,41 | 1,41 | 1,38 | 1,39 | -0,14% | 31.436,00 |
| 10.10.2025 | 1,36 | 1,41 | 1,36 | 1,39 | -0,50% | 27.941,00 |
| 09.10.2025 | 1,41 | 1,41 | 1,40 | 1,40 | 4,41% | - |
| 08.10.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -4,36% | - |
| 07.10.2025 | 1,35 | 1,41 | 1,35 | 1,40 | 7,94% | 13.326,00 |
| 06.10.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 3,76% | 2.000,00 |
| 03.10.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -1,81% | - |
| 02.10.2025 | 1,27 | 1,32 | 1,27 | 1,27 | 5,82% | 8.906,00 |
| 01.10.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,84% | - |
| 30.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 1,02% | - |
| 29.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -0,84% | - |
| 26.09.2025 | 1,19 | 1,19 | 1,19 | 1,19 | 3,66% | 9.120,00 |
| 25.09.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,13% | 20.000,00 |
| 24.09.2025 | 1,15 | 1,18 | 1,13 | 1,13 | -2,51% | 6.000,00 |
| 23.09.2025 | 1,15 | 1,15 | 1,15 | 1,15 | -0,94% | - |
| 22.09.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -5,28% | - |
| 19.09.2025 | 1,22 | 1,23 | 1,22 | 1,23 | -0,65% | - |
| 18.09.2025 | 1,22 | 1,24 | 1,22 | 1,24 | -1,00% | - |
| 17.09.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,52% | - |
| 16.09.2025 | 1,26 | 1,26 | 1,24 | 1,24 | -0,72% | - |
| 15.09.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 2,54% | - |
| 12.09.2025 | 1,22 | 1,26 | 1,22 | 1,22 | 3,56% | 13,00 |
| 11.09.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -2,72% | 3.400,00 |
| 10.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -2,49% | - |
| 09.09.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,16% | 1.415,00 |
| 08.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,32% | - |
| 05.09.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 3,56% | - |
| 04.09.2025 | 1,21 | 1,21 | 1,21 | 1,21 | -4,89% | - |
| 03.09.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 5,40% | 120,00 |
| 02.09.2025 | 1,20 | 1,23 | 1,20 | 1,20 | 0,75% | 200,00 |
| 01.09.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 2,66% | 7.799,00 |
| 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 |