1,132€
4,91%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.07.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,65% | - |
| 23.07.2026 | 1,09 | 1,09 | 1,08 | 1,08 | -0,28% | - |
| 22.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,17% | - |
| 21.07.2026 | 1,06 | 1,07 | 1,06 | 1,06 | 0,95% | 600,00 |
| 20.07.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -0,57% | - |
| 17.07.2026 | 1,05 | 1,06 | 1,05 | 1,06 | 2,43% | - |
| 16.07.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,68% | - |
| 15.07.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -5,28% | 200,00 |
| 14.07.2026 | 1,02 | 1,12 | 1,02 | 1,08 | 7,36% | 300,00 |
| 13.07.2026 | 1,00 | 1,01 | 1,00 | 1,01 | -0,98% | - |
| 10.07.2026 | 1,01 | 1,02 | 1,01 | 1,02 | -2,31% | - |
| 09.07.2026 | 1,01 | 1,04 | 1,01 | 1,04 | 0,19% | 3.417,00 |
| 08.07.2026 | 1,02 | 1,04 | 1,02 | 1,04 | 1,96% | 2.083,00 |
| 07.07.2026 | 1,08 | 1,08 | 1,01 | 1,02 | 1,80% | 500,00 |
| 06.07.2026 | 1,03 | 1,03 | 1,00 | 1,00 | -1,19% | 40.000,00 |
| 03.07.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -0,30% | - |
| 02.07.2026 | 1,01 | 1,02 | 1,01 | 1,02 | -2,59% | - |
| 01.07.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -0,48% | - |
| 30.06.2026 | 1,04 | 1,05 | 1,04 | 1,05 | 0,19% | - |
| 29.06.2026 | 1,04 | 1,05 | 1,04 | 1,05 | -4,22% | - |
| 26.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -0,55% | - |
| 25.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 24.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -0,18% | - |
| 23.06.2026 | 1,10 | 1,18 | 1,10 | 1,10 | 1,47% | 2.821,00 |
| 22.06.2026 | 1,06 | 1,09 | 1,06 | 1,09 | 2,84% | - |
| 19.06.2026 | 1,05 | 1,06 | 1,05 | 1,06 | -4,61% | - |
| 18.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,43% | 1.525,00 |
| 17.06.2026 | 1,12 | 1,12 | 1,10 | 1,12 | -0,53% | - |
| 16.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,44% | - |
| 15.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 2,63% | - |
| 11.06.2026 | 1,10 | 1,10 | 1,10 | 1,10 | -1,16% | 600,00 |
| 10.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,27% | - |
| 09.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 3,24% | - |
| 08.06.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -0,19% | - |
| 05.06.2026 | 1,10 | 1,18 | 1,08 | 1,08 | -3,22% | 10.619,00 |
| 04.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,81% | 990,00 |
| 03.06.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -0,72% | - |
| 02.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -3,79% | - |
| 01.06.2026 | 1,12 | 1,16 | 1,12 | 1,16 | 3,94% | 26.769,00 |
| 29.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,00% | 20.000,00 |
| 28.05.2026 | 1,11 | 1,12 | 1,11 | 1,12 | -0,27% | 7.269,00 |
| 27.05.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 6,57% | - |
| 26.05.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,50% | - |
| 25.05.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,28% | 10,00 |
| 22.05.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 6,51% | - |
| 21.05.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 2,04% | - |
| 20.05.2026 | 0,98 | 0,98 | 0,98 | 0,98 | -0,71% | 1.650,00 |
| 19.05.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 0,72% | - |
| 18.05.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -5,51% | - |
| 15.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,05% | - |
| 14.05.2026 | 1,03 | 1,05 | 1,03 | 1,05 | -2,70% | - |
| 13.05.2026 | 1,08 | 1,08 | 1,08 | 1,08 | -7,88% | 11.200,00 |
| 12.05.2026 | 1,09 | 1,17 | 1,09 | 1,17 | 12,32% | 4.915,00 |
| 11.05.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -4,68% | - |
| 08.05.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -1,00% | - |
| 07.05.2026 | 1,10 | 1,10 | 1,10 | 1,10 | 0,00% | - |
| 06.05.2026 | 1,10 | 1,10 | 1,04 | 1,10 | 4,56% | 7.250,00 |
| 05.05.2026 | 1,05 | 1,06 | 1,05 | 1,05 | -2,50% | 3.795,00 |
| 04.05.2026 | 1,03 | 1,08 | 1,03 | 1,08 | 5,68% | - |
| 30.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,29% | - |
| 29.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,57% | - |
| 28.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -2,59% | 1.154,00 |
| 27.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -0,46% | 750,00 |
| 24.04.2026 | 1,10 | 1,16 | 1,09 | 1,09 | 1,59% | 21.215,00 |
| 23.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 8,54% | - |
| 22.04.2026 | 1,02 | 1,02 | 0,98 | 0,98 | -2,67% | - |
| 21.04.2026 | 1,01 | 1,02 | 1,01 | 1,01 | 4,33% | 1.878,00 |
| 20.04.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -7,98% | - |
| 17.04.2026 | 0,96 | 1,05 | 0,94 | 1,05 | 4,15% | 2.577,00 |
| 16.04.2026 | 1,01 | 1,01 | 1,01 | 1,01 | -8,75% | - |
| 15.04.2026 | 1,03 | 1,11 | 1,03 | 1,11 | 11,02% | 4.770,00 |
| 14.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | 6,74% | - |
| 13.04.2026 | 0,93 | 0,94 | 0,93 | 0,94 | -6,87% | - |
| 10.04.2026 | 1,00 | 1,00 | 1,00 | 1,00 | -2,24% | 462,00 |
| 09.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -2,19% | - |
| 08.04.2026 | 1,05 | 1,05 | 1,05 | 1,05 | 2,94% | - |
| 07.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -3,77% | - |
| 02.04.2026 | 1,02 | 1,06 | 1,02 | 1,06 | 6,64% | 470,00 |
| 01.04.2026 | 1,02 | 1,02 | 0,99 | 0,99 | -2,45% | 5.308,00 |
| 31.03.2026 | 1,02 | 1,02 | 1,01 | 1,02 | 3,35% | 4.000,00 |
| 30.03.2026 | 0,99 | 1,01 | 0,99 | 0,99 | -4,09% | 16.622,00 |
| 27.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | -1,63% | 4.000,00 |
| 26.03.2026 | 1,02 | 1,05 | 1,02 | 1,05 | 2,45% | 2.830,00 |
| 25.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -0,49% | - |
| 24.03.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 0,49% | - |
| 23.03.2026 | 1,04 | 1,07 | 1,01 | 1,02 | -7,61% | 4.120,00 |
| 20.03.2026 | 1,13 | 1,13 | 1,10 | 1,10 | -2,30% | 22.202,00 |
| 19.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | - |
| 18.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,18% | 5,00 |
| 17.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 16.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | 0,00% | - |
| 13.03.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -0,18% | 1.220,00 |
| 12.03.2026 | 1,12 | 1,13 | 1,12 | 1,13 | 0,71% | 47,00 |
| 11.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 0,72% | 6.000,00 |
| 10.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 1,45% | - |
| 09.03.2026 | 1,07 | 1,10 | 1,07 | 1,10 | -1,26% | 82,00 |
| 06.03.2026 | 1,09 | 1,11 | 1,09 | 1,11 | -2,37% | - |
| 05.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 4,78% | 4.500,00 |
| 04.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,94% | - |
| 03.03.2026 | 1,12 | 1,12 | 1,12 | 1,12 | -4,51% | 7.188,00 |