1,075€
9,92%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.04.2026 | 1,05 | 1,05 | 1,01 | 1,04 | 0,68% | - |
| 29.04.2026 | 1,04 | 1,06 | 1,03 | 1,03 | -1,62% | - |
| 28.04.2026 | 1,09 | 1,09 | 1,05 | 1,05 | -4,81% | - |
| 27.04.2026 | 1,12 | 1,13 | 1,07 | 1,10 | 2,99% | 850,00 |
| 24.04.2026 | 1,12 | 1,17 | 1,07 | 1,07 | 1,52% | 169.500,00 |
| 23.04.2026 | 1,08 | 1,10 | 1,04 | 1,06 | 1,15% | - |
| 22.04.2026 | 1,04 | 1,06 | 1,02 | 1,04 | 7,97% | - |
| 21.04.2026 | 1,01 | 1,05 | 0,97 | 0,97 | -2,03% | - |
| 20.04.2026 | 1,01 | 1,01 | 0,99 | 0,99 | 5,23% | 12.783,00 |
| 17.04.2026 | 1,00 | 1,03 | 0,94 | 0,94 | -2,60% | - |
| 16.04.2026 | 1,02 | 1,04 | 0,96 | 0,96 | -8,56% | - |
| 15.04.2026 | 1,05 | 1,07 | 1,05 | 1,05 | 3,65% | - |
| 14.04.2026 | 1,01 | 1,04 | 1,01 | 1,02 | 2,94% | - |
| 13.04.2026 | 0,99 | 1,00 | 0,97 | 0,99 | -1,40% | - |
| 10.04.2026 | 1,04 | 1,05 | 0,98 | 1,00 | -3,85% | - |
| 09.04.2026 | 1,07 | 1,07 | 1,04 | 1,04 | -2,07% | - |
| 08.04.2026 | 1,06 | 1,13 | 1,06 | 1,06 | 2,61% | - |
| 07.04.2026 | 1,04 | 1,06 | 1,02 | 1,04 | -0,58% | - |
| 02.04.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 2,97% | - |
| 01.04.2026 | 1,04 | 1,06 | 1,00 | 1,01 | -3,81% | - |
| 31.03.2026 | 1,01 | 1,08 | 1,01 | 1,05 | 8,35% | - |
| 30.03.2026 | 1,01 | 1,02 | 0,95 | 0,97 | -7,35% | 36.000,00 |
| 27.03.2026 | 1,07 | 1,07 | 1,05 | 1,05 | -0,95% | - |
| 26.03.2026 | 1,07 | 1,07 | 1,01 | 1,06 | -0,66% | - |
| 25.03.2026 | 1,07 | 1,08 | 1,06 | 1,06 | 0,76% | - |
| 24.03.2026 | 1,05 | 1,06 | 1,04 | 1,06 | -1,40% | - |
| 23.03.2026 | 1,07 | 1,07 | 1,02 | 1,07 | -4,12% | - |
| 20.03.2026 | 1,15 | 1,15 | 1,09 | 1,12 | -2,02% | - |
| 19.03.2026 | 1,15 | 1,15 | 1,12 | 1,14 | -1,38% | - |
| 18.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -0,34% | - |
| 17.03.2026 | 1,13 | 1,16 | 1,13 | 1,16 | -0,26% | - |
| 16.03.2026 | 1,14 | 1,17 | 1,13 | 1,16 | 2,02% | - |
| 13.03.2026 | 1,13 | 1,15 | 1,13 | 1,14 | -0,87% | - |
| 12.03.2026 | 1,13 | 1,16 | 1,13 | 1,15 | -1,54% | - |
| 11.03.2026 | 1,13 | 1,17 | 1,10 | 1,17 | 1,92% | 24.000,00 |
| 10.03.2026 | 1,14 | 1,16 | 1,12 | 1,15 | 0,44% | - |
| 09.03.2026 | 1,13 | 1,18 | 1,09 | 1,14 | -1,98% | - |
| 06.03.2026 | 1,15 | 1,17 | 1,14 | 1,16 | 0,34% | 119.568,00 |
| 05.03.2026 | 1,17 | 1,18 | 1,16 | 1,16 | 2,02% | - |
| 04.03.2026 | 1,14 | 1,16 | 1,09 | 1,14 | -1,22% | - |
| 03.03.2026 | 1,17 | 1,21 | 1,12 | 1,15 | -5,42% | - |
| 02.03.2026 | 1,23 | 1,23 | 1,20 | 1,22 | -1,14% | 12.000,00 |
| 27.02.2026 | 1,23 | 1,26 | 1,23 | 1,23 | 1,23% | 41.950,00 |
| 26.02.2026 | 1,26 | 1,26 | 1,22 | 1,22 | 1,93% | - |
| 25.02.2026 | 1,19 | 1,22 | 1,13 | 1,19 | -2,21% | 4.900,00 |
| 24.02.2026 | 1,21 | 1,23 | 1,21 | 1,22 | 2,43% | - |
| 23.02.2026 | 1,19 | 1,25 | 0,90 | 1,19 | -2,14% | 127.200,00 |
| 20.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | -0,57% | - |
| 19.02.2026 | 1,22 | 1,25 | 1,20 | 1,22 | 1,07% | - |
| 18.02.2026 | 1,21 | 1,24 | 1,21 | 1,21 | -2,34% | - |
| 17.02.2026 | 1,22 | 1,24 | 1,21 | 1,24 | -0,88% | - |
| 16.02.2026 | 1,24 | 1,25 | 1,24 | 1,25 | -2,27% | - |
| 13.02.2026 | 1,31 | 1,33 | 1,25 | 1,28 | 0,00% | - |
| 12.02.2026 | 1,35 | 1,37 | 1,28 | 1,28 | -6,77% | - |
| 11.02.2026 | 1,35 | 1,39 | 1,35 | 1,37 | 2,08% | - |
| 10.02.2026 | 1,36 | 1,38 | 1,35 | 1,35 | -2,11% | - |
| 09.02.2026 | 1,38 | 1,40 | 1,37 | 1,37 | 0,22% | - |
| 06.02.2026 | 1,37 | 1,39 | 1,36 | 1,37 | 1,78% | - |
| 05.02.2026 | 1,39 | 1,39 | 1,33 | 1,35 | 0,90% | - |
| 04.02.2026 | 1,34 | 1,39 | 1,31 | 1,34 | -3,26% | - |
| 03.02.2026 | 1,38 | 1,41 | 1,37 | 1,38 | -0,14% | - |
| 02.02.2026 | 1,37 | 1,41 | 1,37 | 1,38 | 0,73% | - |
| 30.01.2026 | 1,37 | 1,41 | 1,37 | 1,37 | -2,00% | - |
| 29.01.2026 | 1,43 | 1,44 | 1,40 | 1,40 | 0,00% | - |
| 28.01.2026 | 1,41 | 1,44 | 1,40 | 1,40 | -2,64% | - |
| 27.01.2026 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 26.01.2026 | 1,42 | 1,45 | 1,42 | 1,45 | 3,43% | - |
| 23.01.2026 | 1,43 | 1,45 | 1,40 | 1,40 | -0,43% | - |
| 22.01.2026 | 1,43 | 1,45 | 1,40 | 1,41 | -1,61% | 46.800,00 |
| 21.01.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -0,42% | - |
| 20.01.2026 | 1,47 | 1,47 | 1,41 | 1,44 | 0,99% | - |
| 19.01.2026 | 1,43 | 1,44 | 1,41 | 1,42 | 2,23% | - |
| 16.01.2026 | 1,44 | 1,44 | 1,39 | 1,39 | -3,87% | 47.000,00 |
| 15.01.2026 | 1,43 | 1,48 | 1,43 | 1,45 | -1,09% | - |
| 14.01.2026 | 1,44 | 1,46 | 1,44 | 1,46 | 1,95% | - |
| 13.01.2026 | 1,47 | 1,47 | 1,43 | 1,43 | -0,62% | - |
| 12.01.2026 | 1,45 | 1,48 | 1,43 | 1,44 | 3,07% | - |
| 09.01.2026 | 1,43 | 1,46 | 1,38 | 1,40 | -2,91% | - |
| 08.01.2026 | 1,42 | 1,44 | 1,41 | 1,44 | 1,34% | 5.341,00 |
| 07.01.2026 | 1,45 | 1,45 | 1,41 | 1,42 | -1,25% | - |
| 06.01.2026 | 1,43 | 1,45 | 1,43 | 1,44 | -3,74% | - |
| 05.01.2026 | 1,49 | 1,50 | 1,47 | 1,50 | 10,07% | - |
| 02.01.2026 | 1,43 | 1,43 | 1,36 | 1,36 | -3,68% | - |
| 30.12.2025 | 1,45 | 1,45 | 1,41 | 1,41 | 0,36% | - |
| 29.12.2025 | 1,45 | 1,45 | 1,41 | 1,41 | -3,30% | - |