1,625€
9,80%
Echtzeit-Aktienkurs Regional Health Properties Inc.
Bid:
Ask:
Aktienkurse zur Regional Health Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,62 | 1,63 | 1,48 | 1,63 | 10,14% | - |
| 04.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 01.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 31.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 30.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 29.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 28.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 25.10.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 24.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 23.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 4,58% | - |
| 22.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 21.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 18.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -6,02% | - |
| 17.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 16.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -2,35% | - |
| 15.10.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 14.10.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,82% | - |
| 11.10.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -6,25% | - |
| 10.10.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -12,87% | - |
| 09.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 32,03% | - |
| 08.10.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 07.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 4,83% | - |
| 04.10.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -4,61% | - |
| 03.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 02.10.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 01.10.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 4,86% | - |
| 30.09.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 27.09.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 26.09.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 25.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 24.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,66% | - |
| 23.09.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 20.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 19.09.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -4,52% | - |
| 18.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 17.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 16.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 13.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,91% | - |
| 12.09.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 11.09.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 10.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 09.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 06.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 6,58% | - |
| 05.09.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -1,94% | - |
| 04.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 03.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 02.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 30.08.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 5,30% | - |
| 29.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 2,03% | - |
| 28.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 27.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 26.08.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | - |
| 23.08.2024 | 1,49 | 1,49 | 1,49 | 1,49 | 2,05% | - |
| 22.08.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -8,75% | - |
| 21.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -3,61% | - |
| 20.08.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 19.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 16.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -6,94% | - |
| 15.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 14.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 13.08.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 12.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 09.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 08.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,33% | - |
| 07.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 7,14% | - |
| 06.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 05.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -8,15% | - |
| 02.08.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 2,22% | - |
| 01.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 31.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 30.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 29.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 26.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 25.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 24.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 23.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 22.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 19.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 18.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 6,90% | - |
| 17.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 16.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 15.07.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,41% | - |
| 12.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,47% | - |
| 11.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | - |
| 10.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 09.07.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 08.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -1,75% | - |
| 05.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 04.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -2,27% | - |
| 03.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -3,30% | - |
| 02.07.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 01.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 4,65% | - |
| 28.06.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 27.06.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 26.06.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -4,40% | - |
| 25.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 24.06.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -1,10% | - |
| 21.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | - |
| 20.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 19.06.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |