1,512$
0,13%
Echtzeit-Aktienkurs Regional Health Properties
Bid:
Ask:
Aktienkurse zur Regional Health Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 1,57 | 1,57 | 1,48 | 1,48 | -1,85% | 4.387,00 |
| 20.12.2024 | 1,49 | 1,51 | 1,49 | 1,51 | 0,62% | 7.577,00 |
| 19.12.2024 | 1,52 | 1,52 | 1,50 | 1,50 | -1,27% | 2.593,00 |
| 18.12.2024 | 1,52 | 1,58 | 1,52 | 1,52 | 0,00% | 15.067,00 |
| 17.12.2024 | 1,49 | 1,57 | 1,49 | 1,52 | 0,66% | 3.555,00 |
| 16.12.2024 | 1,46 | 1,51 | 1,46 | 1,51 | 3,42% | 4.959,00 |
| 13.12.2024 | 1,56 | 1,56 | 1,38 | 1,46 | -6,41% | 10.107,00 |
| 12.12.2024 | 1,60 | 1,63 | 1,56 | 1,56 | -4,87% | 6.866,00 |
| 11.12.2024 | 1,67 | 1,67 | 1,60 | 1,64 | -1,51% | 5.861,00 |
| 10.12.2024 | 1,72 | 1,73 | 1,61 | 1,67 | -2,07% | 24.154,00 |
| 09.12.2024 | 1,73 | 1,76 | 1,68 | 1,70 | -1,78% | 11.444,00 |
| 06.12.2024 | 1,76 | 1,76 | 1,71 | 1,73 | -0,52% | 2.029,00 |
| 05.12.2024 | 1,71 | 1,75 | 1,70 | 1,74 | 0,53% | 14.470,00 |
| 04.12.2024 | 1,72 | 1,79 | 1,70 | 1,73 | 0,63% | 4.223,00 |
| 03.12.2024 | 1,74 | 1,76 | 1,72 | 1,72 | 0,74% | 5.758,00 |
| 02.12.2024 | 1,71 | 1,76 | 1,68 | 1,71 | -1,65% | 11.005,00 |
| 29.11.2024 | 1,71 | 1,74 | 1,67 | 1,74 | 2,00% | 2.555,00 |
| 27.11.2024 | 1,63 | 1,71 | 1,62 | 1,70 | 5,71% | 6.299,00 |
| 26.11.2024 | 1,61 | 1,65 | 1,61 | 1,61 | 0,01% | 3.885,00 |
| 25.11.2024 | 1,55 | 1,67 | 1,53 | 1,61 | 6,62% | 10.870,00 |
| 22.11.2024 | 1,46 | 1,64 | 1,31 | 1,51 | 7,86% | 118.964,00 |
| 21.11.2024 | 1,48 | 1,48 | 1,37 | 1,40 | -7,89% | 6.949,00 |
| 20.11.2024 | 1,61 | 1,67 | 1,50 | 1,52 | 0,00% | 14.416,00 |
| 19.11.2024 | 1,52 | 1,71 | 1,52 | 1,52 | 0,33% | 78.165,00 |
| 18.11.2024 | 1,55 | 1,57 | 1,44 | 1,52 | -3,50% | 24.235,00 |
| 15.11.2024 | 1,41 | 1,58 | 1,40 | 1,57 | 12,14% | 37.418,00 |
| 14.11.2024 | 1,27 | 1,40 | 1,27 | 1,40 | 6,87% | 33.665,00 |
| 13.11.2024 | 1,64 | 1,64 | 1,13 | 1,31 | -20,06% | 117.969,00 |
| 12.11.2024 | 1,70 | 1,70 | 1,50 | 1,64 | -1,87% | 23.687,00 |
| 11.11.2024 | 1,98 | 2,11 | 1,61 | 1,67 | -16,50% | 175.507,00 |
| 08.11.2024 | 1,84 | 2,00 | 1,80 | 2,00 | 9,65% | 41.069,00 |
| 07.11.2024 | 1,78 | 1,92 | 1,76 | 1,82 | 3,34% | 33.267,00 |
| 06.11.2024 | 1,79 | 1,80 | 1,77 | 1,77 | 0,28% | 9.195,00 |
| 05.11.2024 | 1,75 | 1,80 | 1,75 | 1,76 | 0,57% | 5.549,00 |
| 04.11.2024 | 1,75 | 1,75 | 1,71 | 1,75 | -0,23% | 7.737,00 |
| 01.11.2024 | 1,75 | 1,76 | 1,73 | 1,75 | 0,23% | 7.187,00 |
| 31.10.2024 | 1,76 | 1,79 | 1,75 | 1,75 | -2,78% | 5.197,00 |
| 30.10.2024 | 1,79 | 1,80 | 1,78 | 1,80 | 0,56% | 3.018,00 |
| 29.10.2024 | 1,80 | 1,81 | 1,78 | 1,79 | -0,56% | 5.833,00 |
| 28.10.2024 | 1,80 | 1,81 | 1,76 | 1,80 | -0,83% | 9.329,00 |
| 25.10.2024 | 1,81 | 1,82 | 1,80 | 1,82 | 0,05% | 5.481,00 |
| 24.10.2024 | 1,86 | 1,88 | 1,81 | 1,81 | -3,51% | 8.201,00 |
| 23.10.2024 | 1,87 | 1,90 | 1,85 | 1,88 | 0,53% | 2.429,00 |
| 22.10.2024 | 1,80 | 1,88 | 1,80 | 1,87 | 3,89% | 1.173,00 |
| 21.10.2024 | 1,76 | 1,90 | 1,76 | 1,80 | -1,10% | 13.311,00 |
| 18.10.2024 | 1,86 | 1,86 | 1,81 | 1,82 | -0,55% | 9.764,00 |
| 17.10.2024 | 1,93 | 1,93 | 1,82 | 1,83 | -5,57% | 21.707,00 |
| 16.10.2024 | 1,93 | 1,94 | 1,85 | 1,94 | -0,62% | 33.968,00 |
| 15.10.2024 | 2,02 | 2,08 | 1,95 | 1,95 | -2,01% | 16.325,00 |
| 14.10.2024 | 1,96 | 2,06 | 1,96 | 1,99 | 0,51% | 8.228,00 |
| 11.10.2024 | 1,98 | 2,00 | 1,95 | 1,98 | 1,54% | 27.148,00 |
| 10.10.2024 | 1,97 | 2,19 | 1,95 | 1,95 | -4,88% | 23.871,00 |
| 09.10.2024 | 2,26 | 2,29 | 1,86 | 2,05 | -17,34% | 204.462,00 |
| 08.10.2024 | 2,05 | 2,80 | 2,05 | 2,48 | 36,26% | 3.942.510,00 |
| 07.10.2024 | 1,78 | 1,82 | 1,78 | 1,82 | 0,55% | 2.892,00 |
| 04.10.2024 | 1,80 | 1,81 | 1,69 | 1,81 | 3,43% | 4.964,00 |
| 03.10.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -3,85% | 2.032,00 |
| 02.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,01% | 295,00 |
| 01.10.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,19% | 694,00 |
| 30.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 3,61% | 733,00 |
| 27.09.2024 | 1,75 | 1,76 | 1,75 | 1,76 | 0,57% | 4.242,00 |
| 26.09.2024 | 1,77 | 1,78 | 1,75 | 1,75 | -1,71% | 6.808,00 |
| 25.09.2024 | 1,80 | 1,80 | 1,77 | 1,78 | -1,08% | 5.301,00 |
| 24.09.2024 | 1,83 | 1,83 | 1,80 | 1,80 | -1,63% | 1.194,00 |
| 23.09.2024 | 1,80 | 1,83 | 1,80 | 1,83 | 1,66% | 2.438,00 |
| 20.09.2024 | 1,81 | 1,88 | 1,80 | 1,80 | -0,24% | 4.184,00 |
| 19.09.2024 | 1,85 | 1,85 | 1,80 | 1,80 | 0,24% | 8.058,00 |
| 18.09.2024 | 1,81 | 1,81 | 1,80 | 1,80 | -3,49% | 672,00 |
| 17.09.2024 | 1,81 | 1,87 | 1,81 | 1,87 | -0,87% | 669,00 |
| 16.09.2024 | 1,91 | 1,93 | 1,88 | 1,88 | 0,07% | 963,00 |
| 13.09.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | 4.876,00 |
| 12.09.2024 | 1,95 | 1,95 | 1,85 | 1,85 | -1,07% | 2.962,00 |
| 11.09.2024 | 1,84 | 1,87 | 1,84 | 1,87 | 2,13% | 1.059,00 |
| 10.09.2024 | 1,82 | 1,83 | 1,81 | 1,83 | -3,63% | 1.528,00 |
| 09.09.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | 562,00 |
| 06.09.2024 | 1,83 | 1,95 | 1,83 | 1,90 | -2,56% | 12.106,00 |
| 05.09.2024 | 1,84 | 2,00 | 1,82 | 1,95 | 6,55% | 22.456,00 |
| 04.09.2024 | 1,83 | 1,85 | 1,83 | 1,83 | -1,60% | 3.876,00 |
| 03.09.2024 | 1,85 | 1,86 | 1,83 | 1,86 | 0,27% | 4.671,00 |
| 30.08.2024 | 1,85 | 1,88 | 1,82 | 1,86 | -2,88% | 3.948,00 |
| 29.08.2024 | 1,83 | 1,91 | 1,83 | 1,91 | 4,37% | 4.657,00 |
| 28.08.2024 | 1,82 | 1,83 | 1,82 | 1,83 | -1,09% | 507,00 |
| 27.08.2024 | 1,87 | 1,87 | 1,85 | 1,85 | 2,78% | - |
| 26.08.2024 | 1,79 | 1,80 | 1,77 | 1,80 | -2,70% | 1.750,00 |
| 23.08.2024 | 1,80 | 1,85 | 1,80 | 1,85 | 2,39% | 3.881,00 |
| 22.08.2024 | 1,89 | 1,90 | 1,76 | 1,81 | 1,51% | 3.706,00 |
| 21.08.2024 | 1,94 | 1,96 | 1,78 | 1,78 | -7,29% | 6.450,00 |
| 20.08.2024 | 2,01 | 2,01 | 1,92 | 1,92 | -3,03% | 1.805,00 |
| 19.08.2024 | 2,00 | 2,00 | 1,94 | 1,98 | 2,86% | 7.623,00 |
| 16.08.2024 | 2,07 | 2,07 | 1,93 | 1,93 | 0,79% | 3.238,00 |
| 15.08.2024 | 2,02 | 2,06 | 1,91 | 1,91 | -6,83% | 10.996,00 |
| 14.08.2024 | 2,01 | 2,05 | 2,01 | 2,05 | 1,99% | 1.382,00 |
| 13.08.2024 | 2,01 | 2,01 | 2,01 | 2,01 | 0,50% | 3.842,00 |
| 12.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | 1,01% | 162,00 |
| 09.08.2024 | 2,05 | 2,08 | 1,98 | 1,98 | -3,41% | 14.974,00 |
| 08.08.2024 | 2,10 | 2,10 | 2,05 | 2,05 | 0,00% | 1.293,00 |
| 07.08.2024 | 2,10 | 2,10 | 2,05 | 2,05 | -2,38% | 2.732,00 |
| 06.08.2024 | 2,08 | 2,10 | 2,05 | 2,10 | 2,44% | 3.477,00 |
| 05.08.2024 | 2,11 | 2,20 | 2,05 | 2,05 | -2,84% | 11.323,00 |
| 02.08.2024 | 2,11 | 2,12 | 2,11 | 2,11 | -0,47% | 4.822,00 |