2,300€
-0,78%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,78% | 852,00 |
| 19.12.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,78% | - |
| 18.12.2024 | 2,30 | 2,35 | 2,16 | 2,30 | -0,17% | 16.873,00 |
| 17.12.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 0,79% | 10.933,00 |
| 16.12.2024 | 2,28 | 2,29 | 2,28 | 2,29 | 0,44% | 4.610,00 |
| 13.12.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -3,15% | 199,00 |
| 12.12.2024 | 2,28 | 2,35 | 2,28 | 2,35 | 2,89% | 21.675,00 |
| 11.12.2024 | 2,36 | 2,36 | 2,28 | 2,28 | -3,22% | 6.001,00 |
| 10.12.2024 | 2,34 | 2,36 | 2,34 | 2,36 | -0,42% | - |
| 09.12.2024 | 2,32 | 2,38 | 2,32 | 2,37 | -1,99% | 13.123,00 |
| 06.12.2024 | 2,36 | 2,42 | 2,36 | 2,42 | -1,06% | 3.985,00 |
| 05.12.2024 | 2,47 | 2,50 | 2,42 | 2,44 | -1,05% | 37.906,00 |
| 04.12.2024 | 2,47 | 2,47 | 2,47 | 2,47 | -1,98% | 640,00 |
| 03.12.2024 | 2,52 | 2,58 | 2,52 | 2,52 | -0,24% | 11.935,00 |
| 02.12.2024 | 2,53 | 2,53 | 2,52 | 2,53 | -0,94% | 1.410,00 |
| 29.11.2024 | 2,60 | 2,60 | 2,54 | 2,55 | -0,78% | 2.630,00 |
| 28.11.2024 | 2,56 | 2,68 | 2,56 | 2,57 | -6,88% | 4.307,00 |
| 27.11.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,07% | 500,00 |
| 26.11.2024 | 2,76 | 2,84 | 2,76 | 2,76 | 0,29% | 3.047,00 |
| 25.11.2024 | 2,77 | 2,77 | 2,75 | 2,75 | -0,22% | - |
| 22.11.2024 | 2,75 | 2,77 | 2,75 | 2,76 | 1,47% | 1.480,00 |
| 21.11.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,95% | - |
| 20.11.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | 1.004,00 |
| 19.11.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,91% | 3.756,00 |
| 18.11.2024 | 2,60 | 2,64 | 2,60 | 2,64 | 1,46% | 3.100,00 |
| 15.11.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -0,46% | - |
| 14.11.2024 | 2,61 | 2,61 | 2,61 | 2,61 | 0,00% | - |
| 13.11.2024 | 2,62 | 2,69 | 2,61 | 2,61 | -1,51% | 1.016,00 |
| 12.11.2024 | 2,65 | 2,71 | 2,65 | 2,65 | -0,38% | 1.848,00 |
| 11.11.2024 | 2,66 | 2,69 | 2,66 | 2,66 | -0,82% | 45.175,00 |
| 08.11.2024 | 2,69 | 2,69 | 2,68 | 2,68 | 0,37% | 2.000,00 |
| 07.11.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 0,75% | - |
| 06.11.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 0,15% | - |
| 05.11.2024 | 2,65 | 2,65 | 2,65 | 2,65 | -1,49% | 2.755,00 |
| 04.11.2024 | 2,69 | 2,70 | 2,69 | 2,69 | -3,24% | 3.585,00 |
| 01.11.2024 | 2,67 | 2,78 | 2,67 | 2,78 | -0,29% | - |
| 31.10.2024 | 2,68 | 2,79 | 2,68 | 2,79 | 3,64% | 1.149,00 |
| 30.10.2024 | 2,69 | 2,70 | 2,69 | 2,69 | -1,75% | 1.038,00 |
| 29.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,86% | 443,00 |
| 28.10.2024 | 2,70 | 2,76 | 2,65 | 2,69 | -0,67% | 34.987,00 |
| 25.10.2024 | 2,70 | 2,80 | 2,70 | 2,71 | -0,51% | 900,00 |
| 24.10.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 2,18% | - |
| 23.10.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,83% | 120,00 |
| 22.10.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -0,98% | - |
| 21.10.2024 | 2,69 | 2,69 | 2,67 | 2,67 | -2,34% | 4.290,00 |
| 18.10.2024 | 2,68 | 2,73 | 2,68 | 2,73 | 0,74% | 11.049,00 |
| 17.10.2024 | 2,71 | 2,78 | 2,71 | 2,71 | 2,57% | 3.441,00 |
| 16.10.2024 | 2,64 | 2,74 | 2,64 | 2,64 | -2,80% | 1.170,00 |
| 15.10.2024 | 2,72 | 2,72 | 2,71 | 2,72 | 0,00% | 3.971,00 |
| 14.10.2024 | 2,71 | 2,72 | 2,69 | 2,72 | 0,30% | 985,00 |
| 11.10.2024 | 2,71 | 2,75 | 2,71 | 2,71 | 1,50% | 5.580,00 |
| 10.10.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,83% | 3.000,00 |
| 09.10.2024 | 2,66 | 2,66 | 2,62 | 2,62 | 3,64% | 2.175,00 |
| 08.10.2024 | 2,53 | 2,53 | 2,53 | 2,53 | -2,47% | - |
| 07.10.2024 | 2,54 | 2,60 | 2,54 | 2,59 | 5,62% | 16.380,00 |
| 04.10.2024 | 2,50 | 2,50 | 2,45 | 2,46 | 1,49% | 10.473,00 |
| 03.10.2024 | 2,50 | 2,50 | 2,42 | 2,42 | -3,89% | 100,00 |
| 02.10.2024 | 2,44 | 2,52 | 2,44 | 2,52 | 3,11% | 2.890,00 |
| 01.10.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | 326,00 |
| 30.09.2024 | 2,40 | 2,41 | 2,40 | 2,41 | 0,50% | 225,00 |
| 27.09.2024 | 2,36 | 2,45 | 2,36 | 2,40 | -2,28% | 4.914,00 |
| 26.09.2024 | 2,44 | 2,46 | 2,44 | 2,46 | 5,14% | 357,00 |
| 25.09.2024 | 2,34 | 2,46 | 2,34 | 2,34 | -0,26% | 9.000,00 |
| 24.09.2024 | 2,34 | 2,42 | 2,34 | 2,34 | -4,17% | 3.174,00 |
| 23.09.2024 | 2,32 | 2,44 | 2,32 | 2,44 | 0,91% | 790,00 |
| 20.09.2024 | 2,43 | 2,43 | 2,42 | 2,42 | -2,81% | - |
| 19.09.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 2,72% | - |
| 18.09.2024 | 2,50 | 2,50 | 2,43 | 2,43 | -2,80% | 1.027,00 |
| 17.09.2024 | 2,50 | 2,50 | 2,49 | 2,50 | -2,12% | 647,00 |
| 16.09.2024 | 2,54 | 2,55 | 2,54 | 2,55 | -0,47% | - |
| 13.09.2024 | 2,64 | 2,64 | 2,55 | 2,56 | -3,32% | 4.405,00 |
| 12.09.2024 | 2,59 | 2,65 | 2,58 | 2,65 | 5,08% | - |
| 11.09.2024 | 2,53 | 2,53 | 2,52 | 2,52 | -0,08% | 644,00 |
| 10.09.2024 | 2,53 | 2,58 | 2,52 | 2,52 | 0,96% | 26.500,00 |
| 09.09.2024 | 2,49 | 2,62 | 2,49 | 2,50 | -0,95% | 663,00 |
| 06.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,96% | 1.700,00 |
| 05.09.2024 | 2,54 | 2,63 | 2,54 | 2,63 | 1,47% | 406,00 |
| 04.09.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -5,75% | 7.659,00 |
| 03.09.2024 | 2,72 | 2,75 | 2,68 | 2,75 | 1,70% | 18.101,00 |
| 02.09.2024 | 2,70 | 2,76 | 2,70 | 2,70 | 0,82% | 1.300,00 |
| 30.08.2024 | 2,68 | 2,74 | 2,68 | 2,68 | 1,90% | 2.100,00 |
| 29.08.2024 | 2,66 | 2,66 | 2,63 | 2,63 | -2,59% | 24.985,00 |
| 28.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 1.019,00 |
| 27.08.2024 | 2,72 | 2,72 | 2,70 | 2,70 | -2,03% | 4.200,00 |
| 26.08.2024 | 2,72 | 2,76 | 2,72 | 2,76 | 1,85% | 11.228,00 |
| 23.08.2024 | 2,70 | 2,71 | 2,70 | 2,71 | 0,22% | - |
| 22.08.2024 | 2,74 | 2,74 | 2,70 | 2,70 | 0,00% | 2.400,00 |
| 21.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 20.08.2024 | 2,68 | 2,79 | 2,68 | 2,72 | 1,12% | 2.140,00 |
| 19.08.2024 | 2,66 | 2,73 | 2,66 | 2,69 | 2,83% | 5.280,00 |
| 16.08.2024 | 2,61 | 2,66 | 2,61 | 2,62 | 0,23% | 4.000,00 |
| 15.08.2024 | 2,61 | 2,61 | 2,61 | 2,61 | -0,08% | - |
| 14.08.2024 | 2,61 | 2,62 | 2,60 | 2,61 | 3,90% | 10.904,00 |
| 13.08.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -0,32% | 7.140,00 |
| 12.08.2024 | 2,52 | 2,52 | 2,51 | 2,52 | -1,10% | 11.000,00 |
| 09.08.2024 | 2,52 | 2,56 | 2,52 | 2,55 | 3,57% | 2.932,00 |
| 08.08.2024 | 2,46 | 2,50 | 2,46 | 2,46 | 0,49% | 5.563,00 |
| 07.08.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 0,41% | 1.400,00 |
| 06.08.2024 | 2,38 | 2,44 | 2,38 | 2,44 | 2,52% | 2.163,00 |
| 05.08.2024 | 2,37 | 2,38 | 2,37 | 2,38 | -2,14% | 3.790,00 |