16,580$
-1,25%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 16,80 | 16,91 | 16,42 | 16,58 | -1,25% | 763.657,00 |
| 12.03.2025 | 17,25 | 17,25 | 16,58 | 16,79 | -1,12% | 925.315,00 |
| 11.03.2025 | 17,56 | 17,62 | 16,97 | 16,98 | -2,41% | 882.494,00 |
| 10.03.2025 | 17,55 | 18,00 | 17,31 | 17,40 | -2,79% | 1.445.424,00 |
| 07.03.2025 | 17,97 | 18,31 | 17,89 | 17,90 | -1,49% | 892.880,00 |
| 06.03.2025 | 17,92 | 18,18 | 17,77 | 18,17 | 0,72% | 991.843,00 |
| 05.03.2025 | 17,58 | 18,22 | 17,58 | 18,04 | 2,09% | 1.137.436,00 |
| 04.03.2025 | 17,83 | 18,04 | 17,31 | 17,67 | -1,34% | 1.119.033,00 |
| 03.03.2025 | 18,17 | 18,37 | 17,79 | 17,91 | -1,54% | 1.266.428,00 |
| 28.02.2025 | 18,39 | 18,40 | 17,26 | 18,19 | -1,46% | 2.141.707,00 |
| 27.02.2025 | 18,35 | 18,76 | 18,31 | 18,46 | -0,22% | 927.736,00 |
| 26.02.2025 | 19,17 | 19,40 | 18,45 | 18,50 | -3,50% | 1.064.342,00 |
| 25.02.2025 | 18,40 | 19,28 | 18,37 | 19,17 | 3,45% | 1.697.414,00 |
| 24.02.2025 | 18,17 | 18,66 | 17,92 | 18,53 | 4,81% | 1.225.852,00 |
| 21.02.2025 | 18,43 | 18,43 | 16,20 | 17,68 | -7,24% | 3.099.987,00 |
| 20.02.2025 | 19,34 | 19,39 | 19,01 | 19,06 | -0,99% | 930.821,00 |
| 19.02.2025 | 18,91 | 19,54 | 18,89 | 19,25 | 0,63% | 692.590,00 |
| 18.02.2025 | 18,58 | 19,21 | 18,58 | 19,13 | 2,57% | 720.825,00 |
| 14.02.2025 | 18,75 | 18,88 | 18,55 | 18,65 | -0,53% | 492.206,00 |
| 13.02.2025 | 18,38 | 18,85 | 18,37 | 18,75 | 2,80% | 656.887,00 |
| 12.02.2025 | 18,77 | 18,80 | 18,21 | 18,24 | -3,90% | 523.506,00 |
| 11.02.2025 | 18,74 | 19,02 | 18,65 | 18,98 | 1,33% | 939.817,00 |
| 10.02.2025 | 19,07 | 19,07 | 18,62 | 18,73 | -0,53% | 615.814,00 |
| 07.02.2025 | 19,76 | 19,90 | 18,77 | 18,83 | -3,63% | 850.697,00 |
| 06.02.2025 | 20,17 | 20,23 | 19,26 | 19,54 | -3,70% | 1.048.756,00 |
| 05.02.2025 | 20,25 | 20,37 | 20,05 | 20,29 | 0,50% | 688.886,00 |
| 04.02.2025 | 20,05 | 20,33 | 20,00 | 20,19 | 0,05% | 694.586,00 |
| 03.02.2025 | 19,41 | 20,35 | 19,29 | 20,18 | 2,59% | 888.967,00 |
| 31.01.2025 | 19,66 | 19,86 | 19,48 | 19,67 | -0,81% | 693.590,00 |
| 30.01.2025 | 19,65 | 19,98 | 19,62 | 19,83 | 1,17% | 746.091,00 |
| 29.01.2025 | 20,13 | 20,37 | 19,59 | 19,60 | -3,78% | 660.686,00 |
| 28.01.2025 | 20,44 | 20,83 | 20,21 | 20,37 | -0,05% | 757.718,00 |
| 27.01.2025 | 19,56 | 20,57 | 19,56 | 20,38 | 3,61% | 1.075.637,00 |
| 24.01.2025 | 19,28 | 19,76 | 19,16 | 19,67 | 2,02% | 827.252,00 |
| 23.01.2025 | 19,14 | 19,57 | 19,03 | 19,28 | -0,10% | 883.604,00 |
| 22.01.2025 | 19,09 | 19,31 | 18,92 | 19,30 | -0,16% | 506.008,00 |
| 21.01.2025 | 19,22 | 19,43 | 19,17 | 19,33 | 1,36% | 742.912,00 |
| 17.01.2025 | 19,42 | 19,49 | 19,00 | 19,07 | -0,57% | 545.589,00 |
| 16.01.2025 | 19,04 | 19,28 | 18,94 | 19,18 | -0,47% | 593.555,00 |
| 15.01.2025 | 19,39 | 19,44 | 18,99 | 19,27 | 1,85% | 744.148,00 |
| 14.01.2025 | 18,84 | 18,94 | 18,59 | 18,92 | 0,64% | 694.860,00 |
| 13.01.2025 | 18,14 | 18,82 | 18,14 | 18,80 | 2,90% | 592.145,00 |
| 10.01.2025 | 18,38 | 18,62 | 18,27 | 18,27 | -2,46% | 628.823,00 |
| 08.01.2025 | 18,65 | 18,93 | 18,46 | 18,73 | 0,48% | 1.142.142,00 |
| 07.01.2025 | 18,57 | 18,79 | 18,37 | 18,64 | 1,25% | 1.394.743,00 |
| 06.01.2025 | 18,43 | 18,91 | 18,41 | 18,41 | 0,05% | 979.579,00 |
| 03.01.2025 | 18,58 | 18,65 | 18,10 | 18,40 | -2,08% | 1.021.044,00 |
| 02.01.2025 | 18,98 | 19,27 | 18,57 | 18,79 | -0,32% | 945.584,00 |
| 31.12.2024 | 18,84 | 19,08 | 18,76 | 18,85 | 0,27% | 871.835,00 |
| 30.12.2024 | 18,91 | 18,93 | 18,47 | 18,80 | -1,00% | 930.170,00 |
| 27.12.2024 | 19,19 | 19,40 | 18,85 | 18,99 | -2,11% | 984.797,00 |
| 26.12.2024 | 19,14 | 19,42 | 19,00 | 19,40 | 1,41% | 646.697,00 |
| 24.12.2024 | 19,03 | 19,13 | 18,86 | 19,13 | 0,47% | 361.884,00 |
| 23.12.2024 | 18,99 | 19,10 | 18,68 | 19,04 | -0,10% | 756.908,00 |
| 20.12.2024 | 18,20 | 19,08 | 18,14 | 19,06 | 4,38% | 3.610.123,00 |
| 19.12.2024 | 18,30 | 18,57 | 18,02 | 18,26 | -0,11% | 849.209,00 |
| 18.12.2024 | 19,20 | 19,36 | 18,06 | 18,28 | -4,39% | 1.066.178,00 |
| 17.12.2024 | 19,40 | 19,57 | 19,05 | 19,12 | -2,60% | 799.769,00 |
| 16.12.2024 | 19,53 | 19,94 | 19,40 | 19,63 | 0,77% | 1.070.362,00 |
| 13.12.2024 | 19,73 | 19,86 | 19,20 | 19,48 | -1,81% | 893.239,00 |
| 12.12.2024 | 19,52 | 19,97 | 19,52 | 19,84 | 0,81% | 1.290.232,00 |
| 11.12.2024 | 20,00 | 20,03 | 19,54 | 19,68 | -1,16% | 1.131.921,00 |
| 10.12.2024 | 20,10 | 20,26 | 19,76 | 19,91 | -0,75% | 1.764.207,00 |
| 09.12.2024 | 19,78 | 20,25 | 19,78 | 20,06 | 1,21% | 1.110.593,00 |
| 06.12.2024 | 20,43 | 20,54 | 19,75 | 19,82 | -3,08% | 1.262.999,00 |
| 05.12.2024 | 20,62 | 20,78 | 20,09 | 20,45 | -0,34% | 1.654.049,00 |
| 04.12.2024 | 20,46 | 20,57 | 19,82 | 20,52 | -0,24% | 1.714.478,00 |
| 03.12.2024 | 21,13 | 21,30 | 20,50 | 20,57 | -2,19% | 1.936.211,00 |
| 02.12.2024 | 21,02 | 21,31 | 20,45 | 21,03 | -0,38% | 5.155.778,00 |
| 29.11.2024 | 20,45 | 21,20 | 20,39 | 21,11 | 3,73% | 1.201.407,00 |
| 27.11.2024 | 20,60 | 20,97 | 20,00 | 20,35 | -4,64% | 2.540.310,00 |
| 26.11.2024 | 20,35 | 21,36 | 20,17 | 21,34 | -44,86% | 2.421.904,00 |
| 25.11.2024 | 38,93 | 39,74 | 38,63 | 38,70 | -2,45% | 1.188.932,00 |
| 22.11.2024 | 39,21 | 39,74 | 39,08 | 39,67 | 4,15% | 1.011.820,00 |
| 20.11.2024 | 37,05 | 38,35 | 36,93 | 38,09 | 2,92% | 700.357,00 |
| 19.11.2024 | 36,20 | 37,31 | 36,17 | 37,01 | 1,12% | 473.003,00 |
| 18.11.2024 | 37,47 | 37,63 | 36,12 | 36,60 | -2,27% | 584.063,00 |
| 15.11.2024 | 37,18 | 37,59 | 36,86 | 37,45 | 0,56% | 755.146,00 |
| 14.11.2024 | 38,33 | 38,33 | 37,00 | 37,24 | -2,51% | 643.936,00 |
| 13.11.2024 | 39,42 | 39,71 | 38,18 | 38,20 | -2,53% | 515.858,00 |
| 12.11.2024 | 40,16 | 40,48 | 38,54 | 39,19 | -2,51% | 651.367,00 |
| 11.11.2024 | 39,80 | 40,98 | 39,73 | 40,20 | 2,37% | 746.043,00 |
| 08.11.2024 | 38,69 | 39,43 | 38,64 | 39,27 | 1,81% | 704.718,00 |
| 07.11.2024 | 38,50 | 38,65 | 37,86 | 38,57 | 0,63% | 618.907,00 |
| 06.11.2024 | 37,50 | 38,57 | 37,50 | 38,33 | 3,01% | 957.359,00 |
| 05.11.2024 | 36,24 | 37,38 | 36,02 | 37,21 | 1,92% | 727.110,00 |
| 04.11.2024 | 36,20 | 37,00 | 35,96 | 36,51 | 1,56% | 922.451,00 |
| 01.11.2024 | 34,30 | 37,04 | 34,28 | 35,95 | 12,06% | 1.544.578,00 |
| 31.10.2024 | 32,67 | 32,82 | 31,95 | 32,08 | -2,34% | 927.288,00 |
| 30.10.2024 | 33,11 | 33,53 | 32,83 | 32,85 | -0,88% | 534.548,00 |
| 29.10.2024 | 32,34 | 33,40 | 32,25 | 33,14 | 3,05% | 628.841,00 |
| 28.10.2024 | 32,18 | 32,50 | 31,96 | 32,16 | 1,32% | 483.461,00 |
| 25.10.2024 | 32,16 | 32,57 | 31,64 | 31,74 | -2,46% | 588.034,00 |
| 24.10.2024 | 32,72 | 32,95 | 32,39 | 32,54 | -0,58% | 410.056,00 |
| 23.10.2024 | 32,81 | 32,90 | 32,36 | 32,73 | -0,55% | 370.400,00 |
| 22.10.2024 | 32,96 | 33,09 | 32,77 | 32,91 | -0,54% | 190.145,00 |
| 21.10.2024 | 34,28 | 34,30 | 33,00 | 33,09 | -3,33% | 384.730,00 |
| 18.10.2024 | 34,34 | 34,52 | 34,19 | 34,23 | -0,17% | 260.178,00 |
| 17.10.2024 | 34,29 | 34,47 | 34,13 | 34,29 | -0,17% | 240.208,00 |
| 16.10.2024 | 34,11 | 34,88 | 34,11 | 34,35 | 1,66% | 450.544,00 |