1,080€
0,19%
Echtzeit-Aktienkurs RYMAN HEALTHCARE GRP LTD
Bid:
Ask:
Aktienkurse zur RYMAN HEALTHCARE GRP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 1,11 | 1,12 | 1,11 | 1,11 | -0,27% | - |
| 30.05.2025 | 1,11 | 1,12 | 1,08 | 1,11 | -4,88% | 5.100,00 |
| 29.05.2025 | 1,17 | 1,18 | 1,16 | 1,17 | -8,25% | - |
| 28.05.2025 | 1,28 | 1,28 | 1,27 | 1,27 | -0,47% | - |
| 27.05.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -1,54% | - |
| 26.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 0,39% | - |
| 23.05.2025 | 1,30 | 1,31 | 1,28 | 1,29 | -0,23% | 3.260,00 |
| 22.05.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -0,31% | - |
| 21.05.2025 | 1,31 | 1,31 | 1,30 | 1,30 | 2,52% | - |
| 20.05.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 1,28% | 1.375,00 |
| 19.05.2025 | 1,25 | 1,27 | 1,25 | 1,25 | -1,88% | - |
| 16.05.2025 | 1,28 | 1,29 | 1,24 | 1,28 | 1,92% | - |
| 15.05.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -3,39% | - |
| 14.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | -1,29% | - |
| 13.05.2025 | 1,31 | 1,32 | 1,31 | 1,31 | 0,77% | - |
| 12.05.2025 | 1,30 | 1,32 | 1,30 | 1,30 | 3,33% | - |
| 09.05.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 2,02% | - |
| 08.05.2025 | 1,24 | 1,24 | 1,23 | 1,24 | -3,43% | - |
| 07.05.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,23% | - |
| 06.05.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 1,18% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 3,59% | - |
| 02.05.2025 | 1,23 | 1,23 | 1,21 | 1,23 | 3,90% | - |
| 30.04.2025 | 1,17 | 1,18 | 1,17 | 1,18 | -3,76% | - |
| 29.04.2025 | 1,22 | 1,23 | 1,21 | 1,23 | -0,24% | - |
| 28.04.2025 | 1,23 | 1,23 | 1,22 | 1,23 | 0,49% | - |
| 25.04.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 24.04.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -1,14% | - |
| 23.04.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -3,53% | - |
| 22.04.2025 | 1,28 | 1,28 | 1,27 | 1,28 | -2,45% | - |
| 17.04.2025 | 1,30 | 1,31 | 1,29 | 1,31 | -0,83% | - |
| 16.04.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 0,15% | - |
| 15.04.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,00% | - |
| 14.04.2025 | 1,30 | 1,32 | 1,27 | 1,32 | 1,23% | - |
| 11.04.2025 | 1,30 | 1,30 | 1,28 | 1,30 | 0,08% | - |
| 10.04.2025 | 1,32 | 1,32 | 1,29 | 1,30 | 0,54% | - |
| 09.04.2025 | 1,28 | 1,30 | 1,22 | 1,29 | 1,25% | - |
| 08.04.2025 | 1,29 | 1,30 | 1,28 | 1,28 | 0,00% | - |
| 07.04.2025 | 1,27 | 1,30 | 1,27 | 1,28 | -2,07% | - |
| 04.04.2025 | 1,36 | 1,36 | 1,30 | 1,30 | -5,44% | 469,00 |
| 03.04.2025 | 1,38 | 1,38 | 1,37 | 1,38 | -2,54% | - |
| 02.04.2025 | 1,42 | 1,42 | 1,41 | 1,42 | -2,41% | - |
| 01.04.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -0,07% | - |
| 31.03.2025 | 1,46 | 1,46 | 1,45 | 1,45 | -1,69% | - |
| 28.03.2025 | 1,48 | 1,48 | 1,47 | 1,48 | -2,32% | - |
| 27.03.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 6,78% | - |
| 26.03.2025 | 1,42 | 1,42 | 1,41 | 1,42 | 5,68% | 800,00 |
| 25.03.2025 | 1,34 | 1,34 | 1,33 | 1,34 | -4,43% | - |
| 24.03.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -1,96% | 50,00 |
| 21.03.2025 | 1,43 | 1,43 | 1,38 | 1,43 | -1,52% | 913,00 |
| 20.03.2025 | 1,45 | 1,45 | 1,44 | 1,45 | -0,48% | - |
| 19.03.2025 | 1,45 | 1,46 | 1,43 | 1,46 | -4,64% | 2.800,00 |
| 18.03.2025 | 1,51 | 1,53 | 1,46 | 1,53 | 1,87% | - |
| 17.03.2025 | 1,49 | 1,50 | 1,48 | 1,50 | -1,96% | - |
| 14.03.2025 | 1,53 | 1,53 | 1,52 | 1,53 | 2,13% | - |
| 13.03.2025 | 1,50 | 1,50 | 1,49 | 1,50 | -3,48% | - |
| 12.03.2025 | 1,54 | 1,55 | 1,54 | 1,55 | -0,77% | 600,00 |
| 11.03.2025 | 1,56 | 1,57 | 1,56 | 1,57 | -1,63% | - |
| 10.03.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 0,06% | - |
| 07.03.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -0,87% | - |
| 06.03.2025 | 1,60 | 1,61 | 1,60 | 1,60 | 0,56% | - |
| 05.03.2025 | 1,60 | 1,60 | 1,58 | 1,60 | -0,25% | 600,00 |
| 04.03.2025 | 1,62 | 1,62 | 1,60 | 1,60 | -1,84% | 200,00 |
| 03.03.2025 | 1,64 | 1,64 | 1,52 | 1,63 | -1,63% | 300,00 |
| 28.02.2025 | 1,65 | 1,66 | 1,64 | 1,66 | 1,16% | - |
| 27.02.2025 | 1,62 | 1,66 | 1,61 | 1,64 | -0,30% | - |
| 26.02.2025 | 1,66 | 1,67 | 1,64 | 1,64 | -3,30% | 874,00 |
| 25.02.2025 | 1,69 | 1,79 | 1,63 | 1,70 | -27,44% | 15.097,00 |
| 24.02.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 21.02.2025 | 2,34 | 2,36 | 2,34 | 2,34 | -0,89% | - |
| 20.02.2025 | 2,32 | 2,38 | 2,32 | 2,36 | -1,46% | 815,00 |
| 19.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,10% | - |
| 18.02.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 1,28% | - |
| 17.02.2025 | 2,34 | 2,35 | 2,34 | 2,34 | -0,17% | - |
| 14.02.2025 | 2,28 | 2,34 | 2,28 | 2,34 | 1,30% | - |
| 13.02.2025 | 2,31 | 2,32 | 2,31 | 2,31 | -1,15% | - |
| 12.02.2025 | 2,34 | 2,35 | 2,34 | 2,34 | -0,81% | - |
| 11.02.2025 | 2,37 | 2,38 | 2,36 | 2,36 | 0,51% | - |
| 10.02.2025 | 2,35 | 2,35 | 2,35 | 2,35 | -0,09% | - |
| 07.02.2025 | 2,30 | 2,36 | 2,30 | 2,35 | -0,13% | - |
| 06.02.2025 | 2,35 | 2,36 | 2,35 | 2,35 | -0,21% | - |
| 05.02.2025 | 2,35 | 2,36 | 2,35 | 2,36 | -0,46% | - |
| 04.02.2025 | 2,37 | 2,37 | 2,36 | 2,37 | 0,94% | - |
| 03.02.2025 | 2,34 | 2,35 | 2,33 | 2,35 | -0,84% | - |
| 31.01.2025 | 2,32 | 2,37 | 2,32 | 2,37 | 0,51% | - |
| 30.01.2025 | 2,32 | 2,37 | 2,32 | 2,36 | 1,25% | 1.000,00 |
| 29.01.2025 | 2,30 | 2,33 | 2,30 | 2,33 | -0,81% | - |
| 28.01.2025 | 2,29 | 2,35 | 2,29 | 2,35 | -0,42% | 2.850,00 |
| 27.01.2025 | 2,36 | 2,36 | 2,35 | 2,36 | -0,38% | - |
| 24.01.2025 | 2,37 | 2,37 | 2,36 | 2,36 | -0,55% | - |
| 23.01.2025 | 2,34 | 2,39 | 2,34 | 2,38 | -1,45% | 6.000,00 |
| 22.01.2025 | 2,41 | 2,41 | 2,41 | 2,41 | -0,50% | - |
| 21.01.2025 | 2,42 | 2,42 | 2,40 | 2,42 | 0,87% | - |
| 20.01.2025 | 2,40 | 2,41 | 2,40 | 2,40 | 0,33% | 357,00 |
| 17.01.2025 | 2,39 | 2,40 | 2,39 | 2,40 | -1,32% | - |
| 16.01.2025 | 2,43 | 2,43 | 2,43 | 2,43 | -0,49% | - |
| 15.01.2025 | 2,43 | 2,44 | 2,43 | 2,44 | 0,54% | - |
| 14.01.2025 | 2,44 | 2,45 | 2,43 | 2,43 | -0,57% | - |
| 13.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,37% | - |
| 10.01.2025 | 2,45 | 2,46 | 2,44 | 2,45 | -0,37% | - |
| 09.01.2025 | 2,45 | 2,46 | 2,45 | 2,46 | -2,73% | - |