16,450€
1,54%
Echtzeit-Aktienkurs Extendicare Inc.
Bid:
Ask:
Aktienkurse zur Extendicare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 16,20 | 16,55 | 16,15 | 16,35 | 2,19% | - |
| 30.03.2026 | 16,40 | 16,80 | 16,00 | 16,00 | -2,14% | - |
| 27.03.2026 | 16,00 | 16,50 | 15,85 | 16,35 | 2,51% | - |
| 26.03.2026 | 16,00 | 16,15 | 15,85 | 15,95 | -0,31% | - |
| 25.03.2026 | 15,95 | 16,15 | 15,80 | 16,00 | 0,63% | - |
| 24.03.2026 | 16,00 | 16,20 | 15,60 | 15,90 | -0,93% | - |
| 23.03.2026 | 16,10 | 17,85 | 15,95 | 16,05 | 0,00% | - |
| 20.03.2026 | 16,45 | 16,60 | 16,00 | 16,05 | -1,83% | 1.500,00 |
| 19.03.2026 | 17,00 | 17,10 | 16,30 | 16,35 | -3,25% | - |
| 18.03.2026 | 17,10 | 17,30 | 16,85 | 16,90 | -1,17% | - |
| 17.03.2026 | 17,10 | 17,45 | 16,95 | 17,10 | -0,29% | - |
| 16.03.2026 | 16,80 | 17,25 | 16,80 | 17,15 | 2,08% | - |
| 13.03.2026 | 16,90 | 17,00 | 16,70 | 16,80 | 0,00% | - |
| 12.03.2026 | 16,80 | 17,00 | 16,65 | 16,80 | 0,30% | - |
| 11.03.2026 | 16,90 | 16,95 | 16,35 | 16,75 | -0,59% | - |
| 10.03.2026 | 16,60 | 17,00 | 16,50 | 16,85 | 1,51% | - |
| 09.03.2026 | 16,65 | 16,80 | 16,00 | 16,60 | 0,61% | - |
| 06.03.2026 | 16,60 | 16,80 | 16,15 | 16,50 | -0,90% | - |
| 05.03.2026 | 17,00 | 17,35 | 16,65 | 16,65 | -2,06% | - |
| 04.03.2026 | 16,50 | 17,40 | 16,50 | 17,00 | 2,41% | - |
| 03.03.2026 | 16,60 | 16,65 | 16,20 | 16,60 | 0,30% | - |
| 02.03.2026 | 16,55 | 17,00 | 16,30 | 16,55 | 0,61% | - |
| 27.02.2026 | 14,90 | 16,85 | 14,05 | 16,45 | 10,40% | - |
| 26.02.2026 | 15,10 | 15,20 | 14,85 | 14,90 | -2,93% | - |
| 25.02.2026 | 15,30 | 15,60 | 14,95 | 15,35 | 0,33% | - |
| 24.02.2026 | 15,90 | 15,90 | 15,30 | 15,30 | -3,77% | - |
| 23.02.2026 | 15,20 | 15,90 | 15,15 | 15,90 | 4,95% | - |
| 20.02.2026 | 15,25 | 15,50 | 15,10 | 15,15 | -0,98% | - |
| 19.02.2026 | 15,40 | 15,50 | 15,10 | 15,30 | -0,65% | - |
| 18.02.2026 | 15,50 | 15,60 | 15,30 | 15,40 | 0,00% | - |
| 17.02.2026 | 15,50 | 15,65 | 15,35 | 15,40 | -0,65% | - |
| 16.02.2026 | 15,50 | 15,50 | 15,45 | 15,50 | 0,00% | - |
| 13.02.2026 | 15,20 | 15,60 | 15,15 | 15,50 | 2,65% | - |
| 12.02.2026 | 15,15 | 15,40 | 14,90 | 15,10 | -1,31% | - |
| 11.02.2026 | 14,90 | 15,30 | 14,85 | 15,30 | 3,38% | - |
| 10.02.2026 | 14,70 | 14,90 | 14,65 | 14,80 | 0,68% | - |
| 09.02.2026 | 14,80 | 15,05 | 14,70 | 14,70 | -2,00% | - |
| 06.02.2026 | 14,90 | 15,30 | 14,85 | 15,00 | -0,99% | - |
| 05.02.2026 | 14,85 | 15,45 | 14,80 | 15,15 | 2,36% | - |
| 04.02.2026 | 14,80 | 15,05 | 14,60 | 14,80 | 1,37% | - |
| 03.02.2026 | 14,85 | 15,20 | 14,60 | 14,60 | -2,01% | - |
| 02.02.2026 | 14,15 | 15,10 | 14,15 | 14,90 | 3,47% | - |
| 30.01.2026 | 14,50 | 14,50 | 14,15 | 14,40 | -0,69% | 560,00 |
| 29.01.2026 | 14,50 | 14,50 | 14,15 | 14,50 | 2,11% | - |
| 27.01.2026 | 14,00 | 14,25 | 13,90 | 14,20 | 2,90% | 16.986,00 |
| 26.01.2026 | 13,65 | 13,90 | 13,55 | 13,80 | -1,43% | - |
| 23.01.2026 | 14,00 | 14,30 | 13,90 | 14,00 | 0,36% | - |
| 22.01.2026 | 13,85 | 13,95 | 13,85 | 13,95 | -0,36% | - |
| 21.01.2026 | 13,85 | 14,05 | 13,80 | 14,00 | 1,08% | - |
| 20.01.2026 | 13,90 | 14,00 | 13,85 | 13,85 | -1,07% | - |
| 19.01.2026 | 13,90 | 14,15 | 13,65 | 14,00 | 0,00% | - |
| 16.01.2026 | 13,80 | 14,05 | 13,70 | 14,00 | 1,45% | - |
| 15.01.2026 | 13,65 | 13,90 | 13,65 | 13,80 | -1,08% | - |
| 14.01.2026 | 13,80 | 13,95 | 13,40 | 13,95 | 1,09% | - |
| 13.01.2026 | 13,70 | 13,90 | 13,20 | 13,80 | 0,73% | - |
| 12.01.2026 | 13,45 | 13,70 | 13,35 | 13,70 | 1,48% | - |
| 09.01.2026 | 13,60 | 13,75 | 13,50 | 13,50 | -0,74% | - |
| 08.01.2026 | 13,20 | 13,70 | 13,15 | 13,60 | 0,37% | - |
| 07.01.2026 | 13,40 | 13,55 | 13,30 | 13,55 | 1,12% | - |
| 06.01.2026 | 13,40 | 13,50 | 13,25 | 13,40 | 0,00% | - |
| 05.01.2026 | 13,15 | 13,45 | 12,90 | 13,40 | 1,52% | - |
| 02.01.2026 | 13,30 | 13,40 | 13,00 | 13,20 | 3,12% | - |
| 30.12.2025 | 13,15 | 13,15 | 12,80 | 12,80 | -4,12% | - |
| 29.12.2025 | 13,25 | 13,40 | 13,10 | 13,35 | -1,48% | - |
| 23.12.2025 | 13,80 | 13,85 | 13,55 | 13,55 | -0,37% | - |
| 22.12.2025 | 13,60 | 13,85 | 13,55 | 13,60 | 0,00% | - |
| 19.12.2025 | 13,75 | 13,80 | 13,50 | 13,60 | 0,37% | - |
| 18.12.2025 | 13,60 | 13,60 | 13,55 | 13,55 | 1,50% | - |
| 17.12.2025 | 13,55 | 13,60 | 13,20 | 13,35 | -1,11% | - |
| 16.12.2025 | 14,05 | 14,05 | 13,50 | 13,50 | -3,91% | - |
| 15.12.2025 | 13,80 | 14,05 | 13,75 | 14,05 | 1,81% | - |
| 12.12.2025 | 13,50 | 13,85 | 13,50 | 13,80 | 0,73% | - |
| 11.12.2025 | 13,70 | 14,15 | 13,65 | 13,70 | -2,84% | - |
| 10.12.2025 | 14,15 | 14,40 | 14,10 | 14,10 | -0,35% | - |
| 09.12.2025 | 14,20 | 14,25 | 14,00 | 14,15 | -0,70% | - |
| 08.12.2025 | 13,85 | 14,35 | 13,80 | 14,25 | 2,89% | - |
| 05.12.2025 | 13,60 | 13,90 | 13,55 | 13,85 | 0,00% | - |
| 04.12.2025 | 13,05 | 13,90 | 13,05 | 13,85 | 7,78% | - |
| 03.12.2025 | 12,50 | 12,85 | 12,40 | 12,85 | 1,98% | - |
| 02.12.2025 | 12,60 | 12,65 | 12,55 | 12,60 | 0,00% | - |
| 01.12.2025 | 12,65 | 12,80 | 12,55 | 12,60 | -0,40% | - |
| 28.11.2025 | 12,90 | 12,95 | 12,50 | 12,65 | -1,56% | - |
| 27.11.2025 | 12,80 | 12,85 | 12,70 | 12,85 | 1,98% | - |
| 26.11.2025 | 12,75 | 12,90 | 12,55 | 12,60 | 0,80% | 40,00 |
| 25.11.2025 | 12,70 | 12,75 | 12,50 | 12,50 | -1,57% | - |
| 24.11.2025 | 12,45 | 12,95 | 12,45 | 12,70 | 1,60% | - |
| 21.11.2025 | 11,90 | 12,70 | 11,90 | 12,50 | 0,00% | - |
| 20.11.2025 | 12,65 | 12,65 | 12,10 | 12,50 | 0,40% | 300,00 |
| 19.11.2025 | 12,40 | 12,45 | 12,35 | 12,45 | 1,22% | - |
| 18.11.2025 | 12,15 | 12,30 | 12,00 | 12,30 | 4,24% | - |
| 14.11.2025 | 11,75 | 12,05 | 11,50 | 11,80 | 1,29% | 840,00 |
| 13.11.2025 | 11,35 | 11,85 | 11,25 | 11,65 | 7,37% | - |
| 12.11.2025 | 9,95 | 11,05 | 9,85 | 10,85 | 11,00% | - |
| 11.11.2025 | 9,95 | 10,03 | 9,73 | 9,78 | -1,76% | - |
| 10.11.2025 | 9,98 | 10,15 | 9,95 | 9,95 | 0,00% | - |
| 06.11.2025 | 10,15 | 10,15 | 9,88 | 9,95 | -0,50% | - |
| 05.11.2025 | 9,95 | 10,00 | 9,85 | 10,00 | 1,52% | - |
| 04.11.2025 | 10,05 | 10,08 | 9,85 | 9,85 | -1,75% | - |
| 03.11.2025 | 9,95 | 10,08 | 9,83 | 10,03 | 2,30% | - |
| 31.10.2025 | 9,73 | 9,98 | 9,68 | 9,80 | -0,25% | - |