0,994€
4,19%
Echtzeit-Aktienkurs RYMAN HEALTHCARE GRP LTD
Bid:
Ask:
Aktienkurse zur RYMAN HEALTHCARE GRP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 0,99 | 1,00 | 0,98 | 0,98 | -2,38% | - |
| 22.09.2026 | 1,01 | 1,01 | 1,00 | 1,01 | 1,00% | 66.000,00 |
| 21.09.2026 | 1,00 | 1,01 | 1,00 | 1,00 | 4,62% | - |
| 18.09.2026 | 0,97 | 0,98 | 0,95 | 0,95 | -0,31% | 78.000,00 |
| 17.09.2026 | 0,94 | 0,98 | 0,94 | 0,96 | -0,52% | - |
| 16.09.2026 | 0,96 | 0,98 | 0,96 | 0,96 | 0,84% | 774,00 |
| 15.09.2026 | 0,95 | 0,98 | 0,95 | 0,95 | -1,04% | - |
| 14.09.2026 | 1,01 | 1,03 | 0,96 | 0,96 | -5,12% | 228.000,00 |
| 11.09.2026 | 1,01 | 1,02 | 1,01 | 1,02 | 0,00% | 6.038,00 |
| 10.09.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,98% | - |
| 09.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,68% | 81.029,00 |
| 08.09.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,05% | - |
| 07.09.2026 | 1,03 | 1,04 | 1,03 | 1,04 | 2,86% | 36.400,00 |
| 04.09.2026 | 1,03 | 1,03 | 1,00 | 1,01 | -1,46% | - |
| 03.09.2026 | 1,03 | 1,03 | 1,02 | 1,03 | 1,88% | - |
| 02.09.2026 | 1,02 | 1,03 | 1,00 | 1,01 | 2,02% | - |
| 01.09.2026 | 0,99 | 1,01 | 0,99 | 0,99 | -0,60% | - |
| 31.08.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -4,32% | - |
| 28.08.2026 | 1,04 | 1,05 | 1,04 | 1,04 | -2,62% | - |
| 27.08.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 5,74% | - |
| 26.08.2026 | 1,04 | 1,05 | 1,01 | 1,01 | 0,50% | - |
| 25.08.2026 | 1,04 | 1,06 | 1,00 | 1,01 | -3,73% | - |
| 24.08.2026 | 1,05 | 1,08 | 1,04 | 1,05 | -2,06% | - |
| 21.08.2026 | 1,07 | 1,09 | 0,89 | 1,07 | -1,39% | 9.450,00 |
| 20.08.2026 | 1,06 | 1,08 | 0,87 | 1,08 | 0,09% | - |
| 19.08.2026 | 1,08 | 1,10 | 1,08 | 1,08 | 2,95% | - |
| 18.08.2026 | 1,06 | 1,08 | 1,05 | 1,05 | 1,06% | - |
| 17.08.2026 | 1,04 | 1,10 | 1,04 | 1,04 | 0,78% | - |
| 14.08.2026 | 1,03 | 1,09 | 1,03 | 1,03 | -0,77% | - |
| 13.08.2026 | 1,04 | 1,10 | 1,04 | 1,04 | 0,68% | - |
| 12.08.2026 | 1,03 | 1,09 | 1,03 | 1,03 | -0,10% | - |
| 11.08.2026 | 1,04 | 1,06 | 1,03 | 1,03 | -0,96% | - |
| 10.08.2026 | 1,04 | 1,06 | 1,04 | 1,04 | 0,38% | - |
| 07.08.2026 | 1,04 | 1,06 | 1,04 | 1,04 | 1,17% | - |
| 06.08.2026 | 1,03 | 1,06 | 1,03 | 1,03 | 8,68% | 234.000,00 |
| 05.08.2026 | 1,03 | 1,06 | 0,95 | 0,95 | 5,94% | - |
| 04.08.2026 | 1,05 | 1,07 | 0,88 | 0,89 | -17,71% | - |
| 31.07.2026 | 1,09 | 1,09 | 1,03 | 1,08 | -2,69% | - |
| 30.07.2026 | 1,10 | 1,11 | 1,10 | 1,11 | -0,27% | - |
| 29.07.2026 | 1,15 | 1,15 | 1,09 | 1,12 | 0,99% | - |
| 28.07.2026 | 1,14 | 1,14 | 1,10 | 1,11 | 1,28% | - |
| 27.07.2026 | 1,14 | 1,14 | 0,93 | 1,09 | -3,45% | - |
| 24.07.2026 | 1,13 | 1,14 | 1,13 | 1,13 | -0,35% | - |
| 23.07.2026 | 1,09 | 1,15 | 1,09 | 1,14 | -0,18% | - |
| 22.07.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 1,70% | - |
| 21.07.2026 | 1,12 | 1,12 | 1,11 | 1,12 | 6,99% | - |
| 20.07.2026 | 1,11 | 1,11 | 1,05 | 1,05 | -6,11% | - |
| 17.07.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,30% | - |
| 16.07.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 15.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 1,41% | - |
| 14.07.2026 | 1,06 | 1,07 | 1,06 | 1,06 | 0,09% | - |
| 13.07.2026 | 1,08 | 1,08 | 1,06 | 1,06 | 0,00% | - |
| 09.07.2026 | 1,08 | 1,08 | 1,02 | 1,06 | -1,30% | - |
| 08.07.2026 | 1,08 | 1,08 | 1,06 | 1,08 | 2,77% | - |
| 07.07.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -1,51% | - |
| 06.07.2026 | 1,07 | 1,09 | 1,02 | 1,06 | 0,66% | 20.000,00 |
| 03.07.2026 | 1,06 | 1,07 | 1,06 | 1,06 | -2,76% | - |
| 02.07.2026 | 1,09 | 1,09 | 1,06 | 1,09 | -1,27% | - |
| 01.07.2026 | 1,10 | 1,10 | 1,08 | 1,10 | -0,18% | - |
| 30.06.2026 | 1,10 | 1,12 | 1,10 | 1,10 | -1,25% | - |
| 29.06.2026 | 1,10 | 1,12 | 1,10 | 1,12 | -0,89% | - |
| 26.06.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,27% | - |
| 25.06.2026 | 1,11 | 1,14 | 1,11 | 1,12 | 0,00% | - |
| 24.06.2026 | 1,11 | 1,14 | 1,11 | 1,12 | -1,23% | - |
| 23.06.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 0,80% | - |
| 22.06.2026 | 1,14 | 1,14 | 1,12 | 1,13 | 7,22% | - |
| 19.06.2026 | 1,13 | 1,14 | 1,05 | 1,05 | -8,28% | 18.000,00 |
| 18.06.2026 | 1,15 | 1,15 | 1,14 | 1,15 | -1,04% | - |
| 17.06.2026 | 1,16 | 1,17 | 1,15 | 1,16 | -0,77% | - |
| 16.06.2026 | 1,17 | 1,18 | 1,16 | 1,17 | 0,34% | - |
| 15.06.2026 | 1,18 | 1,18 | 1,15 | 1,16 | 6,40% | - |
| 12.06.2026 | 1,16 | 1,16 | 1,09 | 1,09 | -4,04% | - |
| 11.06.2026 | 1,13 | 1,14 | 1,13 | 1,14 | -1,55% | - |
| 10.06.2026 | 1,15 | 1,16 | 1,15 | 1,16 | 1,76% | - |
| 09.06.2026 | 1,14 | 1,15 | 1,14 | 1,14 | 1,16% | - |
| 08.06.2026 | 1,13 | 1,14 | 1,13 | 1,13 | 2,46% | - |
| 05.06.2026 | 1,14 | 1,14 | 1,10 | 1,10 | -4,52% | - |
| 04.06.2026 | 1,15 | 1,16 | 1,15 | 1,15 | 0,09% | - |
| 03.06.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -0,69% | - |
| 02.06.2026 | 1,15 | 1,16 | 1,14 | 1,16 | 2,57% | - |
| 01.06.2026 | 1,14 | 1,18 | 1,11 | 1,13 | 2,08% | - |
| 29.05.2026 | 1,15 | 1,17 | 1,11 | 1,11 | 0,36% | 49.500,00 |
| 27.05.2026 | 1,15 | 1,16 | 1,10 | 1,10 | -0,54% | - |
| 26.05.2026 | 1,11 | 1,12 | 1,08 | 1,11 | 1,84% | - |
| 25.05.2026 | 1,09 | 1,11 | 1,03 | 1,09 | 1,12% | 4.500,00 |
| 22.05.2026 | 1,08 | 1,10 | 1,08 | 1,08 | 4,67% | - |
| 21.05.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -0,68% | - |
| 20.05.2026 | 0,99 | 1,04 | 0,97 | 1,03 | 0,39% | 3.200,00 |
| 19.05.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 0,88% | - |
| 18.05.2026 | 1,04 | 1,04 | 1,00 | 1,02 | 0,49% | - |
| 15.05.2026 | 1,07 | 1,07 | 0,94 | 1,02 | -5,31% | - |
| 14.05.2026 | 1,09 | 1,09 | 1,07 | 1,07 | -1,56% | - |
| 13.05.2026 | 1,11 | 1,12 | 1,09 | 1,09 | 0,00% | 231.000,00 |
| 12.05.2026 | 1,12 | 1,13 | 1,09 | 1,09 | -1,00% | - |
| 11.05.2026 | 1,10 | 1,11 | 1,09 | 1,10 | -1,43% | - |
| 08.05.2026 | 1,11 | 1,13 | 1,11 | 1,12 | 4,98% | - |
| 07.05.2026 | 2,00 | 2,00 | 1,06 | 1,06 | -3,36% | - |
| 06.05.2026 | 1,13 | 1,13 | 1,10 | 1,10 | 2,90% | 174.000,00 |
| 05.05.2026 | 1,07 | 1,09 | 1,03 | 1,07 | -1,29% | - |
| 04.05.2026 | 1,06 | 1,09 | 1,04 | 1,08 | 4,23% | - |