1,445€
1,05%
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 | 1,46 | 1,51 | 1,44 | 1,47 | 2,80% | - |
| 20.12.2024 | 1,45 | 1,59 | 1,43 | 1,43 | -0,35% | - |
| 19.12.2024 | 1,47 | 1,48 | 1,43 | 1,44 | -4,01% | - |
| 18.12.2024 | 1,45 | 1,51 | 1,45 | 1,50 | 2,05% | - |
| 17.12.2024 | 1,44 | 1,57 | 1,43 | 1,47 | 3,53% | - |
| 16.12.2024 | 1,39 | 1,42 | 1,39 | 1,42 | 0,00% | - |
| 13.12.2024 | 1,50 | 1,51 | 1,41 | 1,42 | -8,12% | - |
| 12.12.2024 | 1,56 | 1,59 | 1,54 | 1,54 | -1,60% | - |
| 11.12.2024 | 1,59 | 1,65 | 1,55 | 1,57 | -4,86% | - |
| 10.12.2024 | 1,61 | 1,66 | 1,61 | 1,65 | 0,30% | - |
| 09.12.2024 | 1,64 | 1,66 | 1,63 | 1,64 | 0,00% | - |
| 06.12.2024 | 1,65 | 1,66 | 1,63 | 1,64 | 2,18% | - |
| 05.12.2024 | 1,65 | 1,67 | 1,61 | 1,61 | -3,60% | - |
| 04.12.2024 | 1,64 | 1,68 | 1,64 | 1,67 | 1,22% | - |
| 03.12.2024 | 1,63 | 1,65 | 1,62 | 1,65 | 0,92% | - |
| 02.12.2024 | 1,63 | 1,68 | 1,62 | 1,63 | 1,24% | - |
| 29.11.2024 | 1,61 | 1,64 | 1,59 | 1,61 | -0,31% | - |
| 28.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 2,54% | - |
| 27.11.2024 | 1,54 | 1,61 | 1,53 | 1,58 | 0,32% | - |
| 26.11.2024 | 1,54 | 1,58 | 1,50 | 1,57 | 1,95% | - |
| 25.11.2024 | 1,46 | 1,55 | 1,45 | 1,54 | 15,36% | - |
| 22.11.2024 | 1,34 | 1,39 | 1,33 | 1,34 | -2,20% | - |
| 21.11.2024 | 1,45 | 1,46 | 1,35 | 1,37 | -8,08% | - |
| 20.11.2024 | 1,44 | 1,55 | 1,44 | 1,49 | 1,37% | - |
| 19.11.2024 | 1,44 | 1,47 | 1,30 | 1,47 | 2,45% | - |
| 18.11.2024 | 1,49 | 1,50 | 1,42 | 1,43 | 0,00% | - |
| 15.11.2024 | 1,32 | 1,43 | 1,32 | 1,43 | 15,32% | - |
| 14.11.2024 | 1,24 | 1,27 | 1,19 | 1,24 | -2,75% | - |
| 13.11.2024 | 1,54 | 1,55 | 1,18 | 1,28 | -16,39% | - |
| 12.11.2024 | 1,57 | 1,61 | 1,52 | 1,53 | -5,28% | - |
| 11.11.2024 | 1,88 | 1,95 | 1,53 | 1,61 | -5,85% | - |
| 08.11.2024 | 1,69 | 1,85 | 1,69 | 1,71 | 3,32% | - |
| 07.11.2024 | 1,65 | 1,66 | 1,64 | 1,66 | -1,19% | - |
| 06.11.2024 | 1,67 | 1,69 | 1,67 | 1,68 | 3,08% | - |
| 05.11.2024 | 1,61 | 1,63 | 1,61 | 1,63 | 1,88% | - |
| 04.11.2024 | 1,61 | 1,61 | 1,57 | 1,60 | -1,24% | - |
| 01.11.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -0,92% | - |
| 31.10.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -1,21% | - |
| 30.10.2024 | 1,65 | 1,67 | 1,64 | 1,65 | -0,90% | - |
| 29.10.2024 | 1,67 | 1,73 | 1,66 | 1,67 | 1,22% | - |
| 28.10.2024 | 1,69 | 1,69 | 1,64 | 1,65 | -1,79% | - |
| 25.10.2024 | 1,68 | 1,69 | 1,67 | 1,68 | -2,90% | - |
| 24.10.2024 | 1,74 | 1,90 | 1,72 | 1,73 | -1,99% | - |
| 23.10.2024 | 1,73 | 1,76 | 1,70 | 1,76 | 3,53% | - |
| 22.10.2024 | 1,66 | 1,85 | 1,65 | 1,70 | -0,87% | - |
| 21.10.2024 | 1,68 | 1,72 | 1,67 | 1,72 | 1,78% | - |
| 18.10.2024 | 1,69 | 1,75 | 1,68 | 1,69 | -5,34% | - |
| 17.10.2024 | 1,79 | 1,94 | 1,74 | 1,78 | 1,71% | - |
| 16.10.2024 | 1,79 | 1,79 | 1,72 | 1,75 | -4,63% | - |
| 15.10.2024 | 1,83 | 1,91 | 1,82 | 1,84 | 0,55% | - |
| 14.10.2024 | 1,81 | 1,86 | 1,80 | 1,83 | 1,67% | - |
| 11.10.2024 | 1,78 | 1,87 | 1,78 | 1,80 | -4,01% | - |
| 10.10.2024 | 1,87 | 2,01 | 1,82 | 1,87 | -2,86% | - |
| 09.10.2024 | 2,09 | 2,15 | 1,71 | 1,93 | -12,10% | - |
| 08.10.2024 | 1,66 | 2,52 | 1,66 | 2,19 | 35,19% | - |
| 07.10.2024 | 1,65 | 1,65 | 1,61 | 1,62 | 1,25% | - |
| 04.10.2024 | 1,59 | 1,65 | 1,59 | 1,60 | -0,93% | - |
| 03.10.2024 | 1,65 | 1,65 | 1,62 | 1,62 | 0,00% | - |
| 02.10.2024 | 1,64 | 1,65 | 1,57 | 1,62 | -1,82% | - |
| 01.10.2024 | 1,64 | 1,67 | 1,64 | 1,65 | 2,49% | - |
| 30.09.2024 | 1,58 | 1,61 | 1,57 | 1,61 | 1,90% | - |
| 27.09.2024 | 1,57 | 1,58 | 1,55 | 1,58 | -0,63% | - |
| 26.09.2024 | 1,60 | 1,73 | 1,58 | 1,59 | -0,94% | - |
| 25.09.2024 | 1,61 | 1,63 | 1,59 | 1,60 | -1,54% | - |
| 24.09.2024 | 1,65 | 1,65 | 1,61 | 1,63 | -0,61% | - |
| 23.09.2024 | 1,62 | 1,67 | 1,61 | 1,64 | -0,91% | - |
| 20.09.2024 | 1,62 | 1,65 | 1,62 | 1,65 | 0,92% | - |
| 19.09.2024 | 1,63 | 1,66 | 1,63 | 1,64 | -2,68% | - |
| 18.09.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,00% | - |
| 17.09.2024 | 1,69 | 1,70 | 1,68 | 1,68 | 0,00% | - |
| 16.09.2024 | 1,69 | 1,73 | 1,68 | 1,68 | 0,60% | - |
| 13.09.2024 | 1,67 | 1,68 | 1,67 | 1,67 | -3,47% | - |
| 12.09.2024 | 1,70 | 1,73 | 1,65 | 1,73 | 0,58% | - |
| 11.09.2024 | 1,66 | 1,73 | 1,58 | 1,72 | 1,18% | - |
| 10.09.2024 | 1,72 | 1,73 | 1,70 | 1,70 | -2,86% | - |
| 09.09.2024 | 1,72 | 1,75 | 1,72 | 1,75 | 2,04% | - |
| 06.09.2024 | 1,75 | 1,76 | 1,70 | 1,72 | 2,39% | - |
| 05.09.2024 | 1,65 | 1,73 | 1,65 | 1,68 | 1,21% | - |
| 04.09.2024 | 1,68 | 1,85 | 1,66 | 1,66 | -0,90% | - |
| 03.09.2024 | 1,67 | 1,68 | 1,50 | 1,67 | -0,30% | - |
| 02.09.2024 | 1,68 | 1,68 | 1,67 | 1,68 | -1,47% | - |
| 30.08.2024 | 1,72 | 1,76 | 1,70 | 1,70 | -0,29% | - |
| 29.08.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 2,10% | - |
| 28.08.2024 | 1,62 | 1,71 | 1,62 | 1,67 | 0,30% | - |
| 27.08.2024 | 1,61 | 1,68 | 1,61 | 1,67 | 0,30% | - |
| 26.08.2024 | 1,66 | 1,80 | 1,66 | 1,66 | 1,84% | - |
| 23.08.2024 | 1,63 | 1,69 | 1,58 | 1,63 | 0,31% | - |
| 22.08.2024 | 1,60 | 1,63 | 1,57 | 1,63 | 4,17% | - |
| 21.08.2024 | 1,73 | 1,81 | 1,56 | 1,56 | -11,61% | - |
| 20.08.2024 | 1,79 | 1,82 | 1,76 | 1,77 | -1,67% | - |
| 19.08.2024 | 1,74 | 1,81 | 1,74 | 1,80 | -0,28% | - |
| 16.08.2024 | 1,74 | 1,86 | 1,74 | 1,80 | -4,00% | - |
| 15.08.2024 | 1,87 | 1,90 | 1,87 | 1,88 | 1,90% | - |
| 14.08.2024 | 1,83 | 1,84 | 1,82 | 1,84 | 0,55% | - |
| 13.08.2024 | 1,84 | 1,87 | 1,83 | 1,83 | -2,40% | - |
| 12.08.2024 | 1,81 | 1,88 | 1,81 | 1,88 | -1,32% | - |
| 09.08.2024 | 1,88 | 1,91 | 1,87 | 1,90 | 0,00% | - |
| 08.08.2024 | 1,88 | 1,92 | 1,87 | 1,90 | 0,00% | - |
| 07.08.2024 | 1,94 | 1,94 | 1,90 | 1,90 | 0,00% | - |
| 06.08.2024 | 1,89 | 1,92 | 1,88 | 1,90 | 0,53% | - |