1,075€
7,72%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.03.2026 | 1,20 | 1,20 | 1,18 | 1,18 | -3,61% | 1.025,00 |
| 27.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 0,41% | 2.000,00 |
| 26.02.2026 | 1,22 | 1,22 | 1,21 | 1,21 | 1,17% | - |
| 25.02.2026 | 1,13 | 1,20 | 1,13 | 1,20 | 0,33% | 5.000,00 |
| 24.02.2026 | 1,20 | 1,20 | 1,20 | 1,20 | -1,56% | - |
| 23.02.2026 | 1,18 | 1,22 | 1,18 | 1,22 | 0,33% | 13.200,00 |
| 20.02.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -0,90% | - |
| 19.02.2026 | 1,16 | 1,22 | 1,16 | 1,22 | -0,16% | - |
| 18.02.2026 | 1,20 | 1,22 | 1,20 | 1,22 | 1,49% | 125,00 |
| 17.02.2026 | 1,21 | 1,27 | 1,21 | 1,21 | 0,50% | 23.627,00 |
| 16.02.2026 | 1,18 | 1,20 | 1,18 | 1,20 | -6,40% | - |
| 13.02.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -3,97% | 80.259,00 |
| 12.02.2026 | 1,29 | 1,34 | 1,29 | 1,34 | 2,93% | 500,00 |
| 11.02.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -3,57% | 7.334,00 |
| 10.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | -1,68% | 500,00 |
| 09.02.2026 | 1,37 | 1,37 | 1,37 | 1,37 | 1,79% | - |
| 06.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,22% | - |
| 05.02.2026 | 1,35 | 1,35 | 1,35 | 1,35 | 1,05% | - |
| 04.02.2026 | 1,38 | 1,38 | 1,33 | 1,33 | -3,41% | 5.293,00 |
| 03.02.2026 | 1,37 | 1,38 | 1,37 | 1,38 | 1,25% | - |
| 02.02.2026 | 1,36 | 1,36 | 1,36 | 1,36 | 0,29% | 10,00 |
| 30.01.2026 | 1,36 | 1,36 | 1,36 | 1,36 | -2,93% | - |
| 29.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,00% | 5.000,00 |
| 28.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | -0,07% | - |
| 27.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,52% | 632,00 |
| 26.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | 2.440,00 |
| 23.01.2026 | 1,38 | 1,40 | 1,38 | 1,40 | -2,78% | - |
| 22.01.2026 | 1,42 | 1,44 | 1,41 | 1,44 | 3,08% | 36.234,00 |
| 21.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 1,23% | - |
| 20.01.2026 | 1,44 | 1,44 | 1,38 | 1,38 | -1,50% | 17.891,00 |
| 19.01.2026 | 1,40 | 1,40 | 1,38 | 1,40 | 1,52% | 15.698,00 |
| 16.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,34% | - |
| 15.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -0,77% | 5,00 |
| 14.01.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -0,63% | - |
| 13.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,49% | - |
| 12.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 1,06% | 270,00 |
| 09.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,50% | 1.000,00 |
| 08.01.2026 | 1,40 | 1,41 | 1,40 | 1,40 | -0,21% | 953,00 |
| 07.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 0,64% | - |
| 06.01.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,94% | - |
| 05.01.2026 | 1,38 | 1,39 | 1,38 | 1,39 | 0,65% | - |
| 02.01.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -2,41% | 271,00 |
| 30.12.2025 | 1,40 | 1,41 | 1,40 | 1,41 | 0,71% | 3.673,00 |
| 29.12.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,07% | 10.895,00 |