2,030€
13,41%
Echtzeit-Aktienkurs Regional Health Properties Inc.
Bid:
Ask:
Aktienkurse zur Regional Health Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 2,04 | 2,04 | 2,03 | 2,03 | -0,25% | - |
| 15.07.2025 | 2,13 | 2,13 | 2,01 | 2,04 | -3,78% | - |
| 14.07.2025 | 1,87 | 2,12 | 1,87 | 2,12 | 3,68% | - |
| 11.07.2025 | 2,28 | 2,29 | 2,04 | 2,04 | 8,51% | - |
| 10.07.2025 | 2,23 | 2,35 | 1,88 | 1,88 | -15,12% | - |
| 09.07.2025 | 2,05 | 2,35 | 2,03 | 2,22 | 7,52% | - |
| 08.07.2025 | 1,84 | 2,21 | 1,83 | 2,06 | 12,26% | - |
| 07.07.2025 | 1,93 | 1,93 | 1,83 | 1,84 | -4,68% | - |
| 04.07.2025 | 1,93 | 1,93 | 1,92 | 1,93 | 0,00% | - |
| 03.07.2025 | 1,98 | 1,99 | 1,92 | 1,93 | -2,28% | - |
| 02.07.2025 | 2,15 | 2,15 | 1,92 | 1,97 | -8,16% | - |
| 01.07.2025 | 2,14 | 2,15 | 2,11 | 2,15 | 0,00% | - |
| 30.06.2025 | 1,76 | 2,16 | 1,76 | 2,15 | 0,70% | - |
| 27.06.2025 | 2,15 | 2,17 | 2,13 | 2,13 | -0,47% | - |
| 26.06.2025 | 2,04 | 2,28 | 2,04 | 2,14 | -6,14% | - |
| 25.06.2025 | 2,02 | 2,30 | 2,02 | 2,28 | 0,00% | - |
| 24.06.2025 | 2,02 | 2,29 | 2,02 | 2,28 | -0,44% | - |
| 23.06.2025 | 2,02 | 2,29 | 2,02 | 2,29 | 1,33% | - |
| 20.06.2025 | 2,20 | 2,27 | 2,20 | 2,26 | 2,96% | - |
| 19.06.2025 | 2,21 | 2,21 | 2,20 | 2,20 | -0,23% | - |
| 18.06.2025 | 1,96 | 2,30 | 1,87 | 2,20 | 11,68% | - |
| 17.06.2025 | 1,98 | 1,98 | 1,93 | 1,97 | -0,25% | - |
| 16.06.2025 | 1,71 | 2,01 | 1,71 | 1,98 | -1,50% | - |
| 13.06.2025 | 2,01 | 2,03 | 2,01 | 2,01 | 0,00% | - |
| 12.06.2025 | 1,93 | 2,01 | 1,85 | 2,01 | 3,89% | - |
| 11.06.2025 | 1,65 | 1,93 | 1,65 | 1,93 | 0,78% | - |
| 10.06.2025 | 1,77 | 2,06 | 1,77 | 1,92 | -6,36% | - |
| 09.06.2025 | 1,78 | 2,05 | 1,78 | 2,05 | -0,24% | - |
| 06.06.2025 | 1,77 | 2,06 | 1,77 | 2,05 | 0,24% | - |
| 05.06.2025 | 2,05 | 2,05 | 1,95 | 2,05 | 0,00% | - |
| 04.06.2025 | 1,82 | 2,08 | 1,82 | 2,05 | -1,68% | - |
| 03.06.2025 | 1,73 | 2,13 | 1,73 | 2,08 | -1,42% | - |
| 02.06.2025 | 1,99 | 2,13 | 1,94 | 2,11 | -1,40% | - |
| 30.05.2025 | 2,14 | 2,15 | 2,10 | 2,14 | 0,47% | - |
| 29.05.2025 | 2,14 | 2,14 | 2,04 | 2,13 | 0,24% | - |
| 28.05.2025 | 2,15 | 2,15 | 2,05 | 2,13 | -0,70% | - |
| 27.05.2025 | 2,13 | 2,14 | 1,86 | 2,14 | 0,71% | - |
| 26.05.2025 | 1,73 | 2,13 | 1,73 | 2,13 | -0,23% | - |
| 23.05.2025 | 1,66 | 2,13 | 1,66 | 2,13 | 1,19% | - |
| 22.05.2025 | 2,10 | 2,12 | 1,92 | 2,11 | 0,24% | - |
| 21.05.2025 | 2,15 | 2,15 | 2,06 | 2,10 | -2,33% | - |
| 20.05.2025 | 2,22 | 2,22 | 1,94 | 2,15 | -3,15% | - |
| 19.05.2025 | 2,13 | 2,22 | 2,07 | 2,22 | 3,98% | - |
| 16.05.2025 | 1,64 | 2,21 | 1,64 | 2,14 | -2,06% | - |
| 15.05.2025 | 2,05 | 2,22 | 1,84 | 2,18 | 6,34% | - |
| 14.05.2025 | 2,08 | 2,09 | 1,92 | 2,05 | -0,97% | - |
| 13.05.2025 | 2,09 | 2,09 | 1,78 | 2,07 | -1,43% | - |
| 12.05.2025 | 2,11 | 2,14 | 1,90 | 2,10 | -0,24% | - |
| 09.05.2025 | 2,15 | 2,28 | 2,07 | 2,11 | -2,32% | - |
| 08.05.2025 | 2,20 | 2,21 | 1,90 | 2,16 | -2,27% | - |
| 07.05.2025 | 2,12 | 2,21 | 1,60 | 2,21 | 4,26% | - |
| 06.05.2025 | 1,69 | 2,12 | 1,69 | 2,12 | 8,18% | - |
| 05.05.2025 | 2,07 | 2,07 | 1,88 | 1,96 | -5,33% | - |
| 02.05.2025 | 2,09 | 2,12 | 1,94 | 2,07 | -6,35% | - |
| 30.04.2025 | 1,97 | 2,21 | 1,88 | 2,21 | 11,93% | - |
| 29.04.2025 | 1,96 | 2,02 | 1,87 | 1,97 | 1,03% | - |
| 28.04.2025 | 1,86 | 2,05 | 1,67 | 1,95 | 4,84% | - |
| 25.04.2025 | 1,60 | 2,03 | 1,60 | 1,86 | -3,88% | - |
| 24.04.2025 | 1,68 | 1,99 | 1,68 | 1,94 | 15,18% | - |
| 23.04.2025 | 1,40 | 1,69 | 1,40 | 1,68 | 1,20% | - |
| 22.04.2025 | 1,47 | 1,66 | 1,34 | 1,66 | -1,19% | - |
| 17.04.2025 | 1,54 | 1,74 | 1,45 | 1,68 | -3,17% | - |
| 16.04.2025 | 1,58 | 1,81 | 1,58 | 1,74 | -5,45% | - |
| 15.04.2025 | 1,80 | 1,94 | 1,79 | 1,84 | 1,94% | - |
| 14.04.2025 | 1,82 | 1,84 | 1,78 | 1,80 | -1,64% | - |
| 11.04.2025 | 1,60 | 1,89 | 1,57 | 1,83 | 14,02% | - |
| 10.04.2025 | 1,63 | 1,89 | 1,38 | 1,61 | -13,71% | - |
| 09.04.2025 | 1,82 | 1,86 | 1,63 | 1,86 | 1,64% | - |
| 08.04.2025 | 1,55 | 1,85 | 1,55 | 1,83 | 0,55% | - |
| 07.04.2025 | 1,85 | 1,86 | 1,75 | 1,82 | -2,15% | - |
| 04.04.2025 | 1,74 | 2,02 | 1,74 | 1,86 | -7,69% | - |
| 03.04.2025 | 1,87 | 2,10 | 1,72 | 2,02 | -4,73% | - |
| 02.04.2025 | 2,13 | 2,31 | 1,93 | 2,12 | 13,10% | - |
| 01.04.2025 | 1,99 | 2,24 | 1,87 | 1,87 | -15,96% | - |
| 31.03.2025 | 2,14 | 2,56 | 1,18 | 2,23 | 21,25% | - |
| 28.03.2025 | 2,24 | 2,24 | 1,74 | 1,84 | -7,32% | - |
| 27.03.2025 | 2,25 | 2,28 | 1,88 | 1,98 | 1,54% | - |
| 26.03.2025 | 2,16 | 2,26 | 1,83 | 1,95 | 0,00% | - |
| 25.03.2025 | 1,44 | 2,21 | 1,44 | 1,95 | 27,45% | - |
| 24.03.2025 | 1,09 | 1,75 | 1,09 | 1,53 | 20,00% | - |
| 21.03.2025 | 1,12 | 1,32 | 1,12 | 1,28 | -0,39% | - |
| 20.03.2025 | 1,28 | 1,29 | 1,26 | 1,28 | 0,39% | - |
| 19.03.2025 | 1,16 | 1,28 | 1,16 | 1,28 | 10,39% | - |
| 18.03.2025 | 1,22 | 1,22 | 1,14 | 1,16 | -5,17% | - |
| 17.03.2025 | 1,15 | 1,25 | 1,01 | 1,22 | 6,56% | - |
| 14.03.2025 | 1,00 | 1,23 | 1,00 | 1,14 | -9,50% | - |
| 13.03.2025 | 1,07 | 1,28 | 1,07 | 1,26 | -2,47% | - |
| 12.03.2025 | 1,30 | 1,33 | 1,05 | 1,30 | 2,78% | - |
| 11.03.2025 | 1,23 | 1,30 | 1,14 | 1,26 | 2,02% | - |
| 10.03.2025 | 1,22 | 1,24 | 1,07 | 1,24 | 1,65% | - |
| 07.03.2025 | 1,21 | 2,32 | 1,16 | 1,22 | 0,58% | - |
| 06.03.2025 | 0,89 | 1,24 | 0,89 | 1,21 | 2,37% | - |
| 05.03.2025 | 1,19 | 1,31 | 1,12 | 1,18 | -1,26% | - |
| 04.03.2025 | 1,23 | 1,24 | 0,95 | 1,20 | -3,24% | - |
| 03.03.2025 | 1,25 | 1,42 | 1,09 | 1,24 | -13,33% | - |
| 28.02.2025 | 1,15 | 1,47 | 1,15 | 1,43 | 4,01% | - |
| 27.02.2025 | 1,34 | 1,46 | 1,31 | 1,37 | 2,24% | - |
| 26.02.2025 | 1,37 | 1,40 | 1,28 | 1,34 | -1,83% | - |
| 25.02.2025 | 1,36 | 1,37 | 1,16 | 1,37 | 0,74% | - |
| 24.02.2025 | 1,35 | 1,38 | 1,35 | 1,36 | -1,09% | - |