35,230$
1,64%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.09.2024 | 34,94 | 35,33 | 34,84 | 35,23 | 1,64% | 471.542,00 |
| 12.09.2024 | 34,10 | 34,76 | 33,77 | 34,66 | 2,21% | 385.759,00 |
| 11.09.2024 | 33,42 | 33,98 | 32,97 | 33,91 | 0,83% | 366.411,00 |
| 10.09.2024 | 33,71 | 33,79 | 33,30 | 33,63 | -0,33% | 418.535,00 |
| 09.09.2024 | 33,75 | 33,93 | 33,13 | 33,74 | 0,00% | 628.779,00 |
| 06.09.2024 | 35,18 | 35,48 | 33,65 | 33,74 | -4,07% | 708.211,00 |
| 05.09.2024 | 35,49 | 35,60 | 35,15 | 35,17 | -0,76% | 611.135,00 |
| 04.09.2024 | 35,08 | 35,53 | 34,82 | 35,44 | 0,48% | 330.668,00 |
| 03.09.2024 | 35,69 | 36,22 | 35,06 | 35,27 | -2,22% | 500.283,00 |
| 30.08.2024 | 35,87 | 36,21 | 35,50 | 36,07 | 0,22% | 435.088,00 |
| 29.08.2024 | 35,88 | 36,21 | 35,33 | 35,99 | 0,67% | 514.288,00 |
| 28.08.2024 | 35,40 | 35,91 | 35,38 | 35,75 | 1,05% | 606.486,00 |
| 27.08.2024 | 35,49 | 35,89 | 35,35 | 35,38 | -1,03% | 424.255,00 |
| 26.08.2024 | 36,06 | 36,39 | 35,75 | 35,75 | 0,48% | 608.105,00 |
| 23.08.2024 | 34,69 | 35,68 | 34,27 | 35,58 | 3,64% | 478.451,00 |
| 22.08.2024 | 34,25 | 34,64 | 34,14 | 34,33 | 0,67% | 391.300,00 |
| 21.08.2024 | 33,17 | 34,43 | 32,99 | 34,10 | 3,43% | 704.756,00 |
| 20.08.2024 | 33,46 | 33,54 | 32,82 | 32,97 | -1,61% | 576.467,00 |
| 19.08.2024 | 33,01 | 33,61 | 33,01 | 33,51 | 1,48% | 447.477,00 |
| 16.08.2024 | 33,29 | 33,56 | 32,74 | 33,02 | -0,60% | 475.936,00 |
| 15.08.2024 | 33,08 | 33,52 | 32,41 | 33,22 | 3,81% | 733.546,00 |
| 14.08.2024 | 33,12 | 33,12 | 31,98 | 32,00 | -3,15% | 640.261,00 |
| 13.08.2024 | 33,01 | 33,14 | 32,49 | 33,04 | 1,07% | 599.979,00 |
| 12.08.2024 | 32,83 | 32,91 | 32,19 | 32,69 | 0,03% | 415.215,00 |
| 09.08.2024 | 32,46 | 32,72 | 31,94 | 32,68 | 0,21% | 610.673,00 |
| 08.08.2024 | 32,51 | 33,19 | 32,31 | 32,61 | 1,56% | 1.037.712,00 |
| 07.08.2024 | 33,28 | 33,60 | 32,05 | 32,11 | -2,43% | 835.801,00 |
| 06.08.2024 | 32,41 | 33,14 | 31,88 | 32,91 | 1,07% | 922.792,00 |
| 05.08.2024 | 32,51 | 32,60 | 30,98 | 32,56 | -4,74% | 1.334.569,00 |
| 02.08.2024 | 35,78 | 36,92 | 33,66 | 34,18 | -12,76% | 2.367.186,00 |
| 01.08.2024 | 39,69 | 40,00 | 39,16 | 39,18 | -1,46% | 1.183.208,00 |
| 31.07.2024 | 39,88 | 40,50 | 39,39 | 39,76 | 0,00% | 658.329,00 |
| 30.07.2024 | 39,33 | 40,21 | 39,33 | 39,76 | 1,04% | 572.245,00 |
| 29.07.2024 | 39,43 | 39,96 | 39,25 | 39,35 | 0,20% | 660.302,00 |
| 26.07.2024 | 38,97 | 39,63 | 38,82 | 39,27 | 1,81% | 816.052,00 |
| 25.07.2024 | 39,12 | 40,20 | 38,48 | 38,57 | -0,77% | 1.067.556,00 |
| 24.07.2024 | 38,75 | 39,57 | 38,56 | 38,87 | 0,73% | 973.646,00 |
| 23.07.2024 | 38,53 | 38,99 | 38,27 | 38,59 | 0,57% | 693.372,00 |
| 22.07.2024 | 38,25 | 38,55 | 37,82 | 38,37 | 0,76% | 607.378,00 |
| 19.07.2024 | 38,37 | 38,54 | 37,92 | 38,08 | -0,26% | 555.530,00 |
| 18.07.2024 | 38,84 | 39,70 | 37,86 | 38,18 | -2,70% | 847.308,00 |
| 17.07.2024 | 38,36 | 39,43 | 38,34 | 39,24 | 1,74% | 939.013,00 |
| 16.07.2024 | 38,00 | 38,94 | 37,72 | 38,57 | 2,53% | 777.424,00 |
| 15.07.2024 | 37,07 | 38,55 | 36,68 | 37,62 | 0,35% | 932.718,00 |
| 12.07.2024 | 37,32 | 37,81 | 37,09 | 37,49 | 1,32% | 444.513,00 |
| 11.07.2024 | 36,52 | 37,05 | 36,25 | 37,00 | 3,21% | 582.552,00 |
| 10.07.2024 | 35,80 | 35,99 | 35,59 | 35,85 | 0,65% | 298.303,00 |
| 09.07.2024 | 35,78 | 35,95 | 35,57 | 35,62 | -0,72% | 408.871,00 |
| 08.07.2024 | 36,39 | 36,61 | 35,66 | 35,88 | -0,66% | 561.223,00 |
| 05.07.2024 | 36,31 | 36,31 | 35,84 | 36,12 | -0,50% | 585.850,00 |
| 03.07.2024 | 36,23 | 36,44 | 36,01 | 36,30 | 0,39% | 401.638,00 |
| 02.07.2024 | 35,63 | 36,44 | 35,51 | 36,16 | 1,66% | 765.835,00 |
| 01.07.2024 | 35,15 | 35,66 | 34,89 | 35,57 | 1,45% | 1.296.675,00 |
| 28.06.2024 | 35,31 | 35,79 | 34,19 | 35,06 | -0,09% | 3.166.656,00 |
| 27.06.2024 | 33,97 | 35,11 | 33,69 | 35,09 | 3,63% | 657.156,00 |
| 26.06.2024 | 34,26 | 34,39 | 33,63 | 33,86 | -1,94% | 679.482,00 |
| 25.06.2024 | 34,38 | 34,79 | 34,04 | 34,53 | -0,23% | 537.204,00 |
| 24.06.2024 | 34,17 | 35,02 | 34,02 | 34,61 | 1,82% | 621.719,00 |
| 21.06.2024 | 33,73 | 34,51 | 33,73 | 33,99 | 0,77% | 1.300.505,00 |
| 20.06.2024 | 33,89 | 34,50 | 33,58 | 33,73 | -1,03% | 297.975,00 |
| 18.06.2024 | 34,25 | 34,29 | 33,75 | 34,08 | -0,41% | 345.338,00 |
| 17.06.2024 | 33,55 | 34,26 | 33,50 | 34,22 | 1,18% | 320.420,00 |
| 14.06.2024 | 33,28 | 33,85 | 33,04 | 33,82 | 0,27% | 400.268,00 |
| 13.06.2024 | 33,69 | 33,83 | 33,11 | 33,73 | -0,30% | 274.998,00 |
| 12.06.2024 | 33,97 | 34,28 | 33,82 | 33,83 | 2,05% | 331.071,00 |
| 11.06.2024 | 33,01 | 33,31 | 32,82 | 33,15 | -0,36% | 345.497,00 |
| 10.06.2024 | 32,96 | 33,28 | 32,84 | 33,27 | -0,57% | 334.903,00 |
| 07.06.2024 | 33,39 | 33,62 | 32,81 | 33,46 | -0,12% | 569.562,00 |
| 06.06.2024 | 34,20 | 34,47 | 33,48 | 33,50 | -2,70% | 538.230,00 |
| 05.06.2024 | 34,25 | 34,78 | 34,08 | 34,43 | 1,00% | 525.351,00 |
| 04.06.2024 | 34,01 | 34,25 | 33,71 | 34,09 | -0,50% | 275.340,00 |
| 03.06.2024 | 34,40 | 34,61 | 33,69 | 34,26 | -0,84% | 423.408,00 |
| 31.05.2024 | 34,11 | 34,56 | 33,79 | 34,55 | 1,89% | 464.367,00 |
| 30.05.2024 | 33,57 | 34,02 | 33,45 | 33,91 | 1,53% | 496.051,00 |
| 29.05.2024 | 32,87 | 33,43 | 32,76 | 33,40 | 0,45% | 362.449,00 |
| 28.05.2024 | 32,98 | 33,41 | 32,87 | 33,25 | 0,97% | 366.897,00 |
| 24.05.2024 | 33,28 | 33,33 | 32,79 | 32,93 | -0,30% | 594.259,00 |
| 23.05.2024 | 33,91 | 34,21 | 32,90 | 33,03 | -2,88% | 870.682,00 |
| 22.05.2024 | 33,94 | 34,40 | 33,88 | 34,01 | -0,67% | 663.424,00 |
| 21.05.2024 | 33,78 | 34,33 | 33,67 | 34,24 | 1,27% | 548.072,00 |
| 20.05.2024 | 33,93 | 34,18 | 33,59 | 33,81 | -0,41% | 378.473,00 |
| 17.05.2024 | 34,18 | 34,18 | 33,74 | 33,95 | -0,79% | 444.268,00 |
| 16.05.2024 | 34,70 | 34,91 | 34,04 | 34,22 | -2,00% | 451.028,00 |
| 15.05.2024 | 34,23 | 35,08 | 34,16 | 34,92 | 2,46% | 645.318,00 |
| 14.05.2024 | 34,16 | 34,30 | 33,84 | 34,08 | 1,10% | 491.682,00 |
| 13.05.2024 | 33,71 | 34,02 | 33,19 | 33,71 | 0,36% | 507.344,00 |
| 10.05.2024 | 33,23 | 33,63 | 32,86 | 33,59 | 1,08% | 514.333,00 |
| 09.05.2024 | 33,00 | 33,33 | 32,76 | 33,23 | 1,19% | 868.914,00 |
| 08.05.2024 | 32,50 | 32,85 | 31,96 | 32,84 | 0,34% | 503.076,00 |
| 07.05.2024 | 32,38 | 32,79 | 32,12 | 32,73 | 1,93% | 577.706,00 |
| 06.05.2024 | 31,77 | 32,36 | 31,25 | 32,11 | 2,16% | 988.987,00 |
| 03.05.2024 | 29,01 | 31,80 | 28,47 | 31,43 | 10,47% | 1.993.486,00 |
| 02.05.2024 | 28,15 | 28,46 | 27,81 | 28,45 | 1,68% | 579.264,00 |
| 01.05.2024 | 28,28 | 28,68 | 27,97 | 27,98 | -1,37% | 414.904,00 |
| 30.04.2024 | 27,90 | 28,56 | 27,69 | 28,37 | 1,36% | 509.900,00 |
| 29.04.2024 | 27,49 | 27,99 | 27,49 | 27,99 | 2,12% | 279.952,00 |
| 26.04.2024 | 27,22 | 27,54 | 27,02 | 27,41 | 0,07% | 326.250,00 |
| 25.04.2024 | 27,64 | 27,78 | 27,22 | 27,39 | -1,19% | 377.556,00 |
| 24.04.2024 | 27,94 | 28,32 | 27,71 | 27,72 | -1,60% | 444.770,00 |
| 23.04.2024 | 27,35 | 28,22 | 27,35 | 28,17 | 3,07% | 320.393,00 |