1,304€
8,22%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,26 | 1,26 | 1,23 | 1,25 | 3,94% | - |
| 08.05.2025 | 1,21 | 1,25 | 1,21 | 1,21 | -3,52% | 2.096,00 |
| 07.05.2025 | 1,25 | 1,25 | 1,25 | 1,25 | 0,89% | 6.600,00 |
| 06.05.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -2,52% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 3,25% | 500,00 |
| 02.05.2025 | 1,25 | 1,25 | 1,18 | 1,23 | 7,89% | 17.570,00 |
| 30.04.2025 | 1,19 | 1,19 | 1,13 | 1,14 | -5,08% | 440,00 |
| 29.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -3,92% | - |
| 28.04.2025 | 1,20 | 1,25 | 1,20 | 1,25 | 4,08% | 300,00 |
| 25.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,00% | - |
| 24.04.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -5,36% | - |
| 23.04.2025 | 1,30 | 1,30 | 1,20 | 1,27 | -2,38% | 25.300,00 |
| 22.04.2025 | 1,23 | 1,31 | 1,23 | 1,30 | 3,09% | 1.250,00 |
| 17.04.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,32% | - |
| 16.04.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,39% | - |
| 15.04.2025 | 1,32 | 1,32 | 1,27 | 1,27 | 1,60% | 4.387,00 |
| 14.04.2025 | 1,30 | 1,30 | 1,25 | 1,25 | -3,10% | - |
| 11.04.2025 | 1,30 | 1,35 | 1,29 | 1,29 | 2,87% | 20.900,00 |
| 10.04.2025 | 1,29 | 1,33 | 1,25 | 1,25 | 1,13% | 8.287,00 |
| 09.04.2025 | 1,23 | 1,24 | 1,23 | 1,24 | -0,16% | 1.820,00 |
| 08.04.2025 | 1,26 | 1,31 | 1,24 | 1,24 | 1,39% | 1.900,00 |
| 07.04.2025 | 1,30 | 1,30 | 1,21 | 1,23 | -5,77% | 1.820,00 |
| 04.04.2025 | 1,33 | 1,33 | 1,30 | 1,30 | -4,41% | - |
| 03.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -1,66% | - |
| 02.04.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,71% | - |
| 01.04.2025 | 1,41 | 1,48 | 1,41 | 1,41 | -0,78% | 100,00 |
| 31.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,53% | - |
| 28.03.2025 | 1,44 | 1,50 | 1,44 | 1,44 | -1,10% | 741,00 |
| 27.03.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 5,28% | 650,00 |
| 26.03.2025 | 1,44 | 1,44 | 1,38 | 1,38 | 1,69% | 1.243,00 |
| 25.03.2025 | 1,36 | 1,36 | 1,30 | 1,36 | -1,45% | 1.135,00 |
| 24.03.2025 | 1,41 | 1,41 | 1,38 | 1,38 | -2,13% | 5.929,00 |
| 21.03.2025 | 1,41 | 1,45 | 1,41 | 1,41 | -3,42% | 10.000,00 |
| 20.03.2025 | 1,42 | 1,46 | 1,42 | 1,46 | 2,82% | 300,00 |
| 19.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,47% | - |
| 18.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | 3.431,00 |
| 17.03.2025 | 1,45 | 1,47 | 1,45 | 1,47 | -3,23% | - |
| 14.03.2025 | 1,50 | 1,52 | 1,50 | 1,52 | 4,20% | 1.400,00 |
| 13.03.2025 | 1,50 | 1,50 | 1,45 | 1,45 | -3,07% | 7.150,00 |
| 12.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -2,02% | 1.000,00 |
| 11.03.2025 | 1,61 | 1,61 | 1,53 | 1,53 | -1,92% | 4.000,00 |
| 10.03.2025 | 1,50 | 1,56 | 1,50 | 1,56 | -1,76% | 150,00 |
| 07.03.2025 | 1,55 | 1,59 | 1,55 | 1,59 | -3,29% | 1.528,00 |
| 06.03.2025 | 1,56 | 1,64 | 1,56 | 1,64 | 6,69% | 1.066,00 |
| 05.03.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -2,53% | - |
| 04.03.2025 | 1,58 | 1,60 | 1,58 | 1,58 | -1,25% | 18.189,00 |
| 03.03.2025 | 1,64 | 1,68 | 1,60 | 1,60 | -1,23% | 34.880,00 |
| 28.02.2025 | 1,65 | 1,70 | 1,62 | 1,62 | 0,00% | 33.428,00 |
| 27.02.2025 | 1,59 | 1,64 | 1,59 | 1,62 | -0,86% | 5.375,00 |
| 26.02.2025 | 1,59 | 1,67 | 1,55 | 1,63 | 8,07% | 350.587,00 |
| 25.02.2025 | 1,73 | 1,79 | 1,51 | 1,51 | -34,26% | 189.000,00 |
| 24.02.2025 | 2,39 | 2,39 | 2,30 | 2,30 | -2,54% | 8.709,00 |
| 21.02.2025 | 2,31 | 2,36 | 2,31 | 2,36 | 1,72% | 4.377,00 |
| 20.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,86% | - |
| 19.02.2025 | 2,36 | 2,37 | 2,36 | 2,36 | 0,60% | 20.221,00 |
| 18.02.2025 | 2,36 | 2,36 | 2,35 | 2,35 | 1,03% | 6.300,00 |
| 17.02.2025 | 2,32 | 2,34 | 2,32 | 2,33 | 1,84% | 36.480,00 |
| 14.02.2025 | 2,29 | 2,29 | 2,28 | 2,28 | 0,18% | 2.903,00 |
| 13.02.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,31% | - |
| 12.02.2025 | 2,29 | 2,36 | 2,29 | 2,36 | 0,34% | 5.740,00 |
| 11.02.2025 | 2,34 | 2,35 | 2,33 | 2,35 | 2,17% | 42.761,00 |
| 10.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | 1.220,00 |
| 07.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,09% | 2.180,00 |
| 06.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,96% | 250,00 |
| 05.02.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 1,21% | 1.235,00 |
| 04.02.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,78% | 333,00 |
| 03.02.2025 | 2,30 | 2,31 | 2,30 | 2,30 | -0,78% | 338,00 |
| 31.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | - |
| 30.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,52% | 5.000,00 |
| 29.01.2025 | 2,32 | 2,32 | 2,31 | 2,31 | -0,17% | 2.677,00 |
| 28.01.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,12% | 1.860,00 |
| 27.01.2025 | 2,31 | 2,36 | 2,31 | 2,36 | 1,81% | 4.442,00 |
| 24.01.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,60% | - |
| 23.01.2025 | 2,34 | 2,34 | 2,33 | 2,33 | -1,10% | 12.195,00 |
| 22.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | 5.937,00 |
| 21.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 1,44% | 4.128,00 |
| 20.01.2025 | 2,37 | 2,37 | 2,37 | 2,37 | 1,11% | 13.243,00 |
| 17.01.2025 | 2,33 | 2,34 | 2,33 | 2,34 | -2,09% | 8.000,00 |
| 16.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,00% | 13.250,00 |
| 15.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | - |
| 14.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,33% | 10.482,00 |
| 13.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | 0,08% | 1.741,00 |
| 10.01.2025 | 2,39 | 2,39 | 2,39 | 2,39 | -0,42% | - |
| 09.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -4,38% | 196,00 |
| 08.01.2025 | 2,51 | 2,51 | 2,51 | 2,51 | 1,54% | - |
| 07.01.2025 | 2,47 | 2,47 | 2,47 | 2,47 | -0,88% | - |
| 06.01.2025 | 2,54 | 2,54 | 2,49 | 2,49 | 0,08% | 2.750,00 |
| 03.01.2025 | 2,50 | 2,50 | 2,49 | 2,49 | -0,24% | 2.710,00 |
| 02.01.2025 | 2,49 | 2,50 | 2,48 | 2,50 | -2,04% | 2.400,00 |
| 30.12.2024 | 2,59 | 2,59 | 2,27 | 2,55 | 4,08% | 3.095,00 |
| 27.12.2024 | 2,45 | 2,45 | 2,45 | 2,45 | 7,74% | 11.563,00 |
| 23.12.2024 | 2,27 | 2,28 | 2,27 | 2,27 | -1,13% | 700,00 |
| 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 |