1,450€
1,40%
Echtzeit-Aktienkurs Regional Health Properties Inc.
Bid:
Ask:
Aktienkurse zur Regional Health Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 20.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 19.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 18.12.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 17.12.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 3,65% | - |
| 16.12.2024 | 1,37 | 1,37 | 1,37 | 1,37 | -6,80% | - |
| 13.12.2024 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 12.12.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 11.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 10.12.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,47% | - |
| 09.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 06.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 05.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 04.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 03.12.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 02.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 29.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 28.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 4,61% | - |
| 27.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 26.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 6,29% | - |
| 25.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 8,33% | - |
| 22.11.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -1,86% | - |
| 21.11.2024 | 1,45 | 1,46 | 1,35 | 1,35 | -5,28% | - |
| 20.11.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,71% | - |
| 19.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -4,08% | - |
| 18.11.2024 | 1,47 | 1,47 | 1,47 | 1,47 | 13,08% | - |
| 15.11.2024 | 1,30 | 1,30 | 1,30 | 1,30 | 16,07% | - |
| 14.11.2024 | 1,12 | 1,12 | 1,12 | 1,12 | -20,57% | - |
| 13.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 12.11.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -17,54% | - |
| 11.11.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 9,62% | - |
| 08.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | - |
| 07.11.2024 | 1,51 | 1,51 | 1,51 | 1,51 | 5,59% | - |
| 06.11.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -3,38% | - |
| 05.11.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 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% | - |