16,290$
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,29 | 16,30 | 16,28 | 16,29 | 0,00% | 789.974,00 |
| 26.03.2026 | 16,30 | 16,32 | 16,29 | 16,29 | 0,00% | 1.050.100,00 |
| 25.03.2026 | 16,28 | 16,30 | 16,27 | 16,29 | 0,12% | 1.633.863,00 |
| 24.03.2026 | 16,27 | 16,28 | 16,26 | 16,27 | 0,00% | 1.760.786,00 |
| 23.03.2026 | 16,29 | 16,29 | 16,26 | 16,27 | 0,12% | 2.082.931,00 |
| 20.03.2026 | 16,27 | 16,27 | 16,25 | 16,25 | -0,12% | 6.108.682,00 |
| 19.03.2026 | 16,25 | 16,28 | 16,25 | 16,27 | 0,12% | 5.747.250,00 |
| 18.03.2026 | 16,25 | 16,27 | 16,25 | 16,25 | -0,06% | 3.984.807,00 |
| 17.03.2026 | 16,26 | 16,27 | 16,25 | 16,26 | 0,06% | 2.377.279,00 |
| 16.03.2026 | 16,26 | 16,27 | 16,25 | 16,25 | 0,00% | 2.113.855,00 |
| 13.03.2026 | 16,27 | 16,27 | 16,24 | 16,25 | 0,06% | 2.687.359,00 |
| 12.03.2026 | 16,21 | 16,27 | 16,21 | 16,24 | 0,25% | 3.549.919,00 |
| 11.03.2026 | 16,25 | 16,26 | 16,20 | 16,20 | -0,37% | 19.183.909,00 |
| 10.03.2026 | 16,25 | 16,28 | 16,24 | 16,26 | 0,06% | 1.258.625,00 |
| 09.03.2026 | 16,23 | 16,26 | 16,21 | 16,25 | 0,00% | 1.572.718,00 |
| 06.03.2026 | 16,25 | 16,25 | 16,21 | 16,25 | 0,00% | 3.746.336,00 |
| 05.03.2026 | 16,24 | 16,28 | 16,22 | 16,25 | 0,00% | 3.654.387,00 |
| 04.03.2026 | 16,25 | 16,30 | 16,23 | 16,25 | -0,06% | 5.428.591,00 |
| 03.03.2026 | 16,27 | 16,29 | 16,21 | 16,26 | 8,40% | 10.628.183,00 |
| 02.03.2026 | 14,88 | 15,02 | 14,78 | 15,00 | 0,20% | 900.550,00 |
| 27.02.2026 | 14,77 | 15,08 | 14,73 | 14,97 | 0,34% | 916.343,00 |
| 26.02.2026 | 14,95 | 15,09 | 14,81 | 14,92 | 0,13% | 785.037,00 |
| 25.02.2026 | 14,94 | 15,04 | 14,80 | 14,90 | 0,54% | 636.657,00 |
| 24.02.2026 | 14,86 | 14,95 | 14,72 | 14,82 | -1,27% | 693.532,00 |
| 20.02.2026 | 15,62 | 15,62 | 14,53 | 15,01 | -6,65% | 3.067.342,00 |
| 19.02.2026 | 16,21 | 16,34 | 16,04 | 16,08 | -1,47% | 1.240.934,00 |
| 18.02.2026 | 16,39 | 16,53 | 16,25 | 16,32 | -0,37% | 1.321.589,00 |
| 17.02.2026 | 16,46 | 16,59 | 16,30 | 16,38 | 0,00% | 996.372,00 |
| 13.02.2026 | 16,39 | 16,52 | 16,29 | 16,38 | 0,55% | 1.000.484,00 |
| 12.02.2026 | 16,16 | 16,43 | 16,14 | 16,29 | 0,37% | 1.446.354,00 |
| 11.02.2026 | 15,96 | 16,41 | 15,90 | 16,23 | 2,08% | 1.267.050,00 |
| 10.02.2026 | 15,75 | 15,92 | 15,64 | 15,90 | 1,66% | 513.750,00 |
| 09.02.2026 | 15,67 | 15,71 | 15,51 | 15,64 | -0,32% | 590.179,00 |
| 06.02.2026 | 15,49 | 15,73 | 15,49 | 15,69 | 1,42% | 753.277,00 |
| 05.02.2026 | 15,40 | 15,59 | 15,28 | 15,47 | 1,18% | 1.002.009,00 |
| 04.02.2026 | 15,15 | 15,49 | 15,15 | 15,29 | 1,39% | 681.800,00 |
| 03.02.2026 | 15,09 | 15,46 | 14,96 | 15,08 | 0,00% | 615.834,00 |
| 02.02.2026 | 15,09 | 15,24 | 15,03 | 15,08 | 0,20% | 551.154,00 |
| 30.01.2026 | 14,97 | 15,15 | 14,78 | 15,05 | 0,33% | 634.521,00 |
| 29.01.2026 | 14,87 | 15,04 | 14,77 | 15,00 | 1,69% | 690.635,00 |
| 28.01.2026 | 14,97 | 15,02 | 14,75 | 14,75 | -1,34% | 553.780,00 |
| 27.01.2026 | 15,09 | 15,18 | 14,82 | 14,95 | -1,45% | 694.099,00 |
| 26.01.2026 | 15,20 | 15,30 | 15,12 | 15,17 | -0,72% | 385.532,00 |
| 22.01.2026 | 15,38 | 15,48 | 15,21 | 15,28 | -0,33% | 733.602,00 |
| 21.01.2026 | 15,21 | 15,43 | 15,17 | 15,33 | 0,86% | 591.246,00 |
| 20.01.2026 | 15,11 | 15,33 | 15,05 | 15,20 | -1,04% | 385.712,00 |
| 16.01.2026 | 15,23 | 15,40 | 15,07 | 15,36 | -0,39% | 596.072,00 |
| 15.01.2026 | 15,15 | 15,47 | 15,02 | 15,42 | 2,25% | 631.713,00 |
| 14.01.2026 | 14,78 | 15,10 | 14,77 | 15,08 | 1,14% | 458.244,00 |
| 13.01.2026 | 15,16 | 15,16 | 14,91 | 14,91 | -1,58% | 531.924,00 |
| 12.01.2026 | 15,19 | 15,21 | 14,94 | 15,15 | -0,46% | 459.920,00 |
| 09.01.2026 | 15,35 | 15,35 | 15,13 | 15,22 | -0,26% | 308.033,00 |
| 08.01.2026 | 15,16 | 15,35 | 15,13 | 15,26 | 0,39% | 606.126,00 |
| 07.01.2026 | 15,40 | 15,40 | 15,10 | 15,20 | -1,17% | 446.710,00 |
| 06.01.2026 | 15,08 | 15,47 | 15,05 | 15,38 | 1,52% | 690.772,00 |
| 05.01.2026 | 14,65 | 15,19 | 14,65 | 15,15 | 2,23% | 542.249,00 |
| 02.01.2026 | 14,90 | 14,93 | 14,74 | 14,82 | -0,20% | 617.561,00 |
| 31.12.2025 | 15,07 | 15,07 | 14,75 | 14,85 | -0,67% | 1.011.934,00 |
| 30.12.2025 | 14,76 | 15,00 | 14,74 | 14,95 | 0,40% | 636.035,00 |
| 29.12.2025 | 14,74 | 14,92 | 14,73 | 14,89 | 0,81% | 781.873,00 |
| 26.12.2025 | 14,83 | 14,90 | 14,74 | 14,77 | -0,47% | 616.044,00 |
| 24.12.2025 | 14,87 | 14,89 | 14,73 | 14,84 | 0,13% | 461.231,00 |
| 23.12.2025 | 14,83 | 14,89 | 14,71 | 14,82 | -0,47% | 701.853,00 |
| 22.12.2025 | 15,16 | 15,18 | 14,75 | 14,89 | -0,80% | 948.368,00 |
| 19.12.2025 | 14,94 | 15,07 | 14,92 | 15,01 | -0,13% | 2.753.522,00 |
| 18.12.2025 | 15,07 | 15,11 | 14,80 | 15,03 | 0,13% | 725.060,00 |
| 17.12.2025 | 15,34 | 15,41 | 14,95 | 15,01 | -1,70% | 866.574,00 |
| 16.12.2025 | 15,72 | 15,72 | 15,20 | 15,27 | -2,37% | 1.038.983,00 |
| 15.12.2025 | 15,33 | 15,80 | 15,25 | 15,64 | 1,43% | 1.758.624,00 |
| 12.12.2025 | 15,46 | 15,48 | 15,18 | 15,42 | -0,13% | 813.856,00 |
| 11.12.2025 | 15,20 | 15,46 | 15,19 | 15,44 | 1,65% | 1.014.853,00 |
| 10.12.2025 | 14,85 | 15,32 | 14,78 | 15,19 | 2,15% | 1.198.187,00 |
| 09.12.2025 | 15,03 | 15,03 | 14,76 | 14,87 | -0,27% | 1.252.804,00 |
| 08.12.2025 | 14,86 | 14,98 | 14,78 | 14,91 | 0,00% | 911.108,00 |
| 05.12.2025 | 15,00 | 15,15 | 14,85 | 14,91 | -0,80% | 666.964,00 |
| 04.12.2025 | 15,08 | 15,18 | 14,99 | 15,03 | -0,27% | 869.121,00 |
| 03.12.2025 | 15,29 | 15,32 | 15,00 | 15,07 | -0,59% | 968.469,00 |
| 02.12.2025 | 15,36 | 15,55 | 15,03 | 15,16 | -1,11% | 1.092.611,00 |
| 01.12.2025 | 15,47 | 15,50 | 15,21 | 15,33 | -1,03% | 1.840.902,00 |
| 28.11.2025 | 15,44 | 15,57 | 15,23 | 15,49 | 0,52% | 517.324,00 |
| 26.11.2025 | 15,59 | 15,77 | 15,41 | 15,41 | -1,03% | 1.884.291,00 |
| 25.11.2025 | 15,91 | 16,99 | 15,18 | 15,57 | 11,13% | 3.699.120,00 |
| 24.11.2025 | 13,67 | 14,08 | 13,60 | 14,01 | 7,77% | 1.087.566,00 |
| 20.11.2025 | 12,97 | 13,23 | 12,84 | 13,00 | 1,48% | 790.875,00 |
| 19.11.2025 | 12,81 | 13,00 | 12,65 | 12,81 | 0,08% | 833.891,00 |
| 18.11.2025 | 12,82 | 12,83 | 12,61 | 12,80 | 0,47% | 668.540,00 |
| 17.11.2025 | 13,08 | 13,18 | 12,67 | 12,74 | -4,21% | 1.033.362,00 |
| 13.11.2025 | 13,45 | 13,49 | 13,14 | 13,30 | -1,19% | 987.571,00 |
| 12.11.2025 | 13,36 | 13,64 | 13,36 | 13,46 | 0,15% | 773.162,00 |
| 11.11.2025 | 13,39 | 13,65 | 13,32 | 13,44 | 0,60% | 706.963,00 |
| 10.11.2025 | 13,19 | 13,41 | 13,05 | 13,36 | 0,23% | 1.174.371,00 |
| 07.11.2025 | 13,25 | 13,51 | 13,22 | 13,33 | 0,08% | 1.060.530,00 |
| 06.11.2025 | 13,32 | 13,49 | 13,13 | 13,32 | -1,11% | 906.886,00 |
| 05.11.2025 | 13,31 | 13,58 | 13,14 | 13,47 | 0,75% | 1.037.637,00 |
| 04.11.2025 | 13,31 | 13,83 | 13,21 | 13,37 | -0,37% | 1.600.188,00 |
| 03.11.2025 | 13,77 | 13,77 | 13,18 | 13,42 | -2,96% | 1.478.665,00 |
| 31.10.2025 | 14,50 | 14,59 | 12,87 | 13,83 | -2,61% | 2.521.431,00 |
| 30.10.2025 | 14,11 | 14,53 | 14,04 | 14,20 | -0,56% | 2.003.498,00 |
| 29.10.2025 | 14,25 | 14,67 | 14,12 | 14,28 | 0,42% | 1.294.621,00 |
| 28.10.2025 | 14,18 | 14,36 | 13,94 | 14,22 | 0,07% | 736.180,00 |