2,360$
0,02%
Echtzeit-Aktienkurs Regional Health Properties Inc.
Bid:
Ask:
Aktienkurse zur Regional Health Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.07.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -3,94% | - |
| 14.07.2025 | 2,19 | 2,46 | 2,19 | 2,46 | -0,81% | - |
| 11.07.2025 | 2,67 | 2,67 | 2,48 | 2,48 | -7,19% | - |
| 10.07.2025 | 2,67 | 2,67 | 2,67 | 2,67 | 1,89% | - |
| 09.07.2025 | 2,47 | 2,65 | 2,47 | 2,62 | 8,02% | - |
| 08.07.2025 | 2,30 | 2,47 | 2,30 | 2,42 | 12,67% | - |
| 07.07.2025 | 2,15 | 2,16 | 2,15 | 2,15 | -5,31% | - |
| 03.07.2025 | 2,32 | 2,32 | 2,27 | 2,27 | -4,27% | - |
| 02.07.2025 | 2,49 | 2,49 | 2,37 | 2,37 | -5,92% | - |
| 01.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,05% | - |
| 30.06.2025 | 2,53 | 2,53 | 2,52 | 2,52 | 0,96% | - |
| 27.06.2025 | 2,52 | 2,53 | 2,50 | 2,50 | -0,04% | - |
| 26.06.2025 | 2,51 | 2,51 | 2,50 | 2,50 | -5,97% | - |
| 25.06.2025 | 2,65 | 2,66 | 2,65 | 2,66 | 0,08% | - |
| 24.06.2025 | 2,63 | 2,66 | 2,63 | 2,66 | 0,87% | - |
| 23.06.2025 | 2,62 | 2,63 | 2,62 | 2,63 | 1,73% | - |
| 20.06.2025 | 2,59 | 2,60 | 2,58 | 2,59 | 0,97% | - |
| 18.06.2025 | 2,15 | 2,59 | 2,15 | 2,57 | 14,15% | - |
| 17.06.2025 | 2,26 | 2,26 | 2,24 | 2,25 | -1,62% | - |
| 16.06.2025 | 2,31 | 2,32 | 2,28 | 2,28 | -1,62% | - |
| 13.06.2025 | 2,31 | 2,32 | 2,31 | 2,32 | 0,25% | - |
| 12.06.2025 | 2,14 | 2,32 | 2,14 | 2,32 | 4,56% | - |
| 11.06.2025 | 2,19 | 2,21 | 2,18 | 2,21 | 0,34% | - |
| 10.06.2025 | 2,32 | 2,33 | 2,21 | 2,21 | -3,99% | - |
| 09.06.2025 | 2,22 | 2,30 | 2,22 | 2,30 | -1,39% | - |
| 06.06.2025 | 2,33 | 2,33 | 2,33 | 2,33 | 0,83% | - |
| 05.06.2025 | 2,33 | 2,34 | 2,28 | 2,31 | 0,81% | - |
| 04.06.2025 | 2,24 | 2,30 | 2,24 | 2,29 | -2,95% | - |
| 03.06.2025 | 2,38 | 2,38 | 2,27 | 2,36 | -1,62% | - |
| 02.06.2025 | 2,21 | 2,40 | 2,21 | 2,40 | -0,37% | - |
| 30.05.2025 | 2,38 | 2,41 | 2,38 | 2,41 | -0,39% | - |
| 29.05.2025 | 2,38 | 2,42 | 2,38 | 2,42 | 1,38% | - |
| 28.05.2025 | 2,40 | 2,40 | 2,38 | 2,39 | 5,46% | - |
| 27.05.2025 | 2,40 | 2,40 | 2,18 | 2,26 | -4,78% | - |
| 23.05.2025 | 2,37 | 2,38 | 2,37 | 2,38 | 1,76% | - |
| 22.05.2025 | 2,33 | 2,37 | 2,33 | 2,34 | -1,72% | - |
| 21.05.2025 | 2,33 | 2,38 | 2,33 | 2,38 | -1,98% | - |
| 20.05.2025 | 2,38 | 2,43 | 2,23 | 2,43 | -1,67% | - |
| 19.05.2025 | 2,36 | 2,47 | 2,35 | 2,47 | 3,98% | - |
| 16.05.2025 | 2,40 | 2,45 | 2,22 | 2,37 | 0,56% | - |
| 15.05.2025 | 2,22 | 2,36 | 2,09 | 2,36 | 2,91% | - |
| 14.05.2025 | 2,26 | 2,29 | 2,23 | 2,29 | -0,91% | - |
| 13.05.2025 | 2,33 | 2,33 | 2,15 | 2,31 | -0,64% | - |
| 12.05.2025 | 2,36 | 2,36 | 2,28 | 2,33 | -5,08% | - |
| 09.05.2025 | 2,56 | 2,56 | 2,45 | 2,45 | 2,38% | - |
| 08.05.2025 | 2,47 | 2,47 | 2,23 | 2,40 | -3,64% | - |
| 07.05.2025 | 2,39 | 2,49 | 1,98 | 2,49 | 4,30% | - |
| 06.05.2025 | 2,17 | 2,38 | 2,08 | 2,38 | 7,92% | - |
| 05.05.2025 | 2,28 | 2,28 | 2,16 | 2,21 | -5,31% | - |
| 02.05.2025 | 2,33 | 2,33 | 2,27 | 2,33 | -4,23% | - |
| 30.04.2025 | 2,22 | 2,44 | 2,16 | 2,44 | 9,11% | - |
| 29.04.2025 | 2,21 | 2,29 | 2,20 | 2,23 | 0,67% | - |
| 28.04.2025 | 1,93 | 2,27 | 1,93 | 2,22 | 3,28% | - |
| 25.04.2025 | 2,15 | 2,27 | 2,10 | 2,15 | -0,90% | - |
| 24.04.2025 | 1,91 | 2,17 | 1,91 | 2,17 | 13,72% | - |
| 23.04.2025 | 1,89 | 1,91 | 1,88 | 1,90 | 1,07% | - |
| 22.04.2025 | 1,64 | 1,88 | 1,63 | 1,88 | 2,17% | - |
| 17.04.2025 | 1,90 | 1,90 | 1,74 | 1,84 | -6,65% | - |
| 16.04.2025 | 2,00 | 2,01 | 1,97 | 1,98 | -5,05% | - |
| 15.04.2025 | 2,04 | 2,17 | 2,04 | 2,08 | 1,83% | - |
| 14.04.2025 | 2,05 | 2,05 | 2,03 | 2,04 | 6,86% | - |
| 11.04.2025 | 1,79 | 2,10 | 1,79 | 1,91 | 7,56% | - |
| 10.04.2025 | 2,02 | 2,06 | 1,69 | 1,78 | -12,40% | - |
| 09.04.2025 | 1,92 | 2,03 | 1,90 | 2,03 | 1,24% | - |
| 08.04.2025 | 1,97 | 2,01 | 1,95 | 2,00 | 1,03% | - |
| 07.04.2025 | 2,01 | 2,01 | 1,96 | 1,98 | -2,10% | - |
| 04.04.2025 | 2,04 | 2,12 | 2,02 | 2,03 | -7,46% | - |
| 03.04.2025 | 2,28 | 2,29 | 2,11 | 2,19 | -6,22% | - |
| 02.04.2025 | 2,08 | 2,35 | 2,08 | 2,34 | 1,88% | - |
| 01.04.2025 | 2,05 | 2,31 | 2,05 | 2,29 | -4,59% | - |
| 31.03.2025 | 2,11 | 2,42 | 2,10 | 2,40 | 7,56% | - |
| 28.03.2025 | 2,32 | 2,32 | 2,03 | 2,23 | -5,61% | - |
| 27.03.2025 | 2,34 | 2,37 | 2,21 | 2,37 | -2,02% | - |
| 26.03.2025 | 2,20 | 2,42 | 2,15 | 2,42 | 14,79% | - |
| 25.03.2025 | 1,83 | 2,15 | 1,72 | 2,10 | 12,07% | - |
| 24.03.2025 | 1,39 | 1,88 | 1,39 | 1,88 | 37,07% | - |
| 21.03.2025 | 1,38 | 1,38 | 1,37 | 1,37 | -0,39% | - |
| 20.03.2025 | 1,39 | 1,39 | 1,38 | 1,38 | 1,50% | - |
| 19.03.2025 | 1,32 | 1,35 | 1,32 | 1,35 | 6,47% | - |
| 18.03.2025 | 1,33 | 1,33 | 1,27 | 1,27 | -5,59% | - |
| 17.03.2025 | 1,12 | 1,35 | 1,12 | 1,35 | 8,23% | - |
| 14.03.2025 | 1,30 | 1,30 | 1,24 | 1,25 | -6,21% | - |
| 13.03.2025 | 1,38 | 1,38 | 1,31 | 1,33 | -0,98% | - |
| 12.03.2025 | 1,34 | 1,38 | 1,28 | 1,34 | -3,02% | - |
| 11.03.2025 | 1,32 | 1,38 | 1,27 | 1,38 | 5,11% | - |
| 10.03.2025 | 1,31 | 1,32 | 1,16 | 1,32 | 0,47% | - |
| 07.03.2025 | 1,49 | 1,49 | 1,30 | 1,31 | 0,39% | - |
| 06.03.2025 | 1,28 | 1,31 | 1,28 | 1,30 | 3,16% | - |
| 05.03.2025 | 1,29 | 1,32 | 1,26 | 1,26 | 6,23% | - |
| 04.03.2025 | 1,29 | 1,30 | 1,11 | 1,19 | -7,87% | - |
| 03.03.2025 | 1,40 | 1,41 | 1,21 | 1,29 | -11,95% | - |
| 28.02.2025 | 1,44 | 1,47 | 1,40 | 1,47 | 3,13% | - |
| 27.02.2025 | 1,39 | 1,43 | 1,39 | 1,42 | 1,99% | - |
| 26.02.2025 | 1,46 | 1,46 | 1,39 | 1,39 | 1,38% | - |
| 25.02.2025 | 1,39 | 1,39 | 1,30 | 1,38 | -3,84% | - |
| 24.02.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -4,45% | - |
| 21.02.2025 | 1,60 | 1,60 | 1,44 | 1,50 | 9,70% | - |
| 20.02.2025 | 1,57 | 1,57 | 1,35 | 1,37 | -9,95% | - |
| 19.02.2025 | 1,62 | 1,62 | 1,52 | 1,52 | -3,70% | - |
| 18.02.2025 | 1,64 | 1,64 | 1,57 | 1,57 | -5,34% | - |