14,920$
1,57%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 14,76 | 15,02 | 14,67 | 14,92 | 1,57% | 1.815.333,00 |
| 08.05.2025 | 14,98 | 15,31 | 14,68 | 14,69 | -2,20% | 1.517.727,00 |
| 07.05.2025 | 14,78 | 15,16 | 14,67 | 15,02 | 3,94% | 2.062.928,00 |
| 06.05.2025 | 14,65 | 14,92 | 14,32 | 14,45 | -2,10% | 1.954.541,00 |
| 05.05.2025 | 14,26 | 15,14 | 14,21 | 14,76 | 3,51% | 3.450.006,00 |
| 02.05.2025 | 16,49 | 16,70 | 14,03 | 14,26 | -21,82% | 4.342.230,00 |
| 01.05.2025 | 18,31 | 18,53 | 18,07 | 18,24 | 0,00% | 1.338.278,00 |
| 30.04.2025 | 18,07 | 18,41 | 17,73 | 18,24 | -0,92% | 1.078.302,00 |
| 29.04.2025 | 18,09 | 18,61 | 17,98 | 18,41 | 1,60% | 1.176.291,00 |
| 28.04.2025 | 17,46 | 18,31 | 17,32 | 18,12 | 4,44% | 1.817.178,00 |
| 25.04.2025 | 17,00 | 17,75 | 16,84 | 17,35 | 4,64% | 1.249.878,00 |
| 24.04.2025 | 16,45 | 16,71 | 16,30 | 16,58 | 1,66% | 817.237,00 |
| 23.04.2025 | 16,26 | 16,74 | 16,23 | 16,31 | 2,71% | 575.579,00 |
| 22.04.2025 | 15,62 | 15,96 | 15,42 | 15,88 | 2,72% | 713.544,00 |
| 21.04.2025 | 16,26 | 16,26 | 15,14 | 15,46 | -5,50% | 844.701,00 |
| 17.04.2025 | 16,28 | 16,46 | 16,01 | 16,36 | 0,18% | 522.825,00 |
| 16.04.2025 | 16,67 | 16,67 | 16,15 | 16,33 | 0,18% | 691.438,00 |
| 15.04.2025 | 16,61 | 16,73 | 16,10 | 16,30 | -2,04% | 698.774,00 |
| 14.04.2025 | 16,75 | 16,86 | 16,34 | 16,64 | 1,28% | 1.401.528,00 |
| 11.04.2025 | 16,39 | 16,75 | 15,98 | 16,43 | 0,06% | 785.932,00 |
| 10.04.2025 | 16,65 | 16,78 | 16,01 | 16,42 | -3,35% | 825.855,00 |
| 09.04.2025 | 15,54 | 17,21 | 15,49 | 16,99 | 7,87% | 924.597,00 |
| 08.04.2025 | 16,20 | 16,32 | 15,47 | 15,75 | 0,57% | 923.802,00 |
| 07.04.2025 | 15,42 | 16,32 | 14,99 | 15,66 | -0,95% | 1.433.992,00 |
| 04.04.2025 | 15,77 | 16,07 | 15,40 | 15,81 | -2,29% | 1.585.101,00 |
| 03.04.2025 | 16,09 | 16,43 | 15,92 | 16,18 | -3,00% | 1.178.372,00 |
| 02.04.2025 | 16,38 | 16,85 | 16,22 | 16,68 | 1,09% | 798.854,00 |
| 01.04.2025 | 16,69 | 16,78 | 16,45 | 16,50 | -1,20% | 784.922,00 |
| 31.03.2025 | 16,77 | 16,84 | 16,59 | 16,70 | -0,60% | 1.250.544,00 |
| 28.03.2025 | 17,13 | 17,14 | 16,67 | 16,80 | -1,35% | 465.592,00 |
| 27.03.2025 | 16,98 | 17,19 | 16,85 | 17,03 | 0,41% | 486.507,00 |
| 26.03.2025 | 17,16 | 17,23 | 16,81 | 16,96 | -0,64% | 548.314,00 |
| 25.03.2025 | 16,97 | 17,19 | 16,96 | 17,07 | 1,25% | 756.531,00 |
| 24.03.2025 | 16,74 | 16,92 | 16,62 | 16,86 | 1,81% | 587.588,00 |
| 21.03.2025 | 16,71 | 16,92 | 16,47 | 16,56 | -1,60% | 2.386.149,00 |
| 20.03.2025 | 16,87 | 17,03 | 16,76 | 16,83 | -0,88% | 831.174,00 |
| 19.03.2025 | 16,76 | 17,15 | 16,71 | 16,98 | 0,41% | 904.843,00 |
| 18.03.2025 | 17,39 | 17,44 | 16,83 | 16,91 | -1,69% | 756.074,00 |
| 17.03.2025 | 16,70 | 17,21 | 16,66 | 17,20 | 2,56% | 900.123,00 |
| 14.03.2025 | 16,72 | 17,01 | 16,59 | 16,77 | 1,15% | 1.069.730,00 |
| 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 |