18,250€
4,29%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 19.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 18.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | - |
| 17.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 16.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 13.12.2024 | 18,90 | 18,90 | 18,60 | 18,60 | 0,00% | - |
| 12.12.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 11.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | 0,00% | - |
| 10.12.2024 | 18,90 | 19,50 | 18,80 | 18,80 | 0,00% | 200,00 |
| 09.12.2024 | 18,70 | 18,80 | 18,70 | 18,80 | -1,05% | - |
| 06.12.2024 | 19,20 | 19,20 | 19,00 | 19,00 | 0,00% | - |
| 05.12.2024 | 19,30 | 19,30 | 19,00 | 19,00 | 0,00% | - |
| 04.12.2024 | 19,50 | 19,50 | 19,00 | 19,00 | -4,04% | - |
| 03.12.2024 | 19,90 | 19,90 | 19,80 | 19,80 | 1,54% | - |
| 02.12.2024 | 19,80 | 19,80 | 19,50 | 19,50 | 0,00% | - |
| 29.11.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 1,56% | - |
| 28.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 27.11.2024 | 19,00 | 19,60 | 19,00 | 19,00 | -3,55% | 300,00 |
| 26.11.2024 | 19,70 | 19,70 | 19,70 | 19,70 | -46,76% | - |
| 25.11.2024 | 37,80 | 38,40 | 37,00 | 37,00 | -1,07% | 50,00 |
| 22.11.2024 | 37,00 | 37,40 | 37,00 | 37,40 | 3,89% | - |
| 21.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 2,27% | - |
| 20.11.2024 | 34,80 | 35,20 | 34,80 | 35,20 | 3,53% | - |
| 19.11.2024 | 34,40 | 34,40 | 34,00 | 34,00 | -2,30% | - |
| 18.11.2024 | 35,40 | 35,40 | 34,80 | 34,80 | -1,14% | - |
| 15.11.2024 | 35,00 | 35,20 | 35,00 | 35,20 | -1,12% | - |
| 14.11.2024 | 36,00 | 36,00 | 35,60 | 35,60 | -3,26% | - |
| 13.11.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -1,08% | - |
| 12.11.2024 | 37,60 | 37,60 | 37,20 | 37,20 | -1,06% | - |
| 11.11.2024 | 36,60 | 37,60 | 36,60 | 37,60 | 4,44% | - |
| 08.11.2024 | 35,60 | 36,00 | 35,60 | 36,00 | 3,45% | - |
| 07.11.2024 | 35,40 | 35,40 | 34,80 | 34,80 | -1,14% | - |
| 06.11.2024 | 35,00 | 36,00 | 35,00 | 35,20 | 4,76% | 208,00 |
| 05.11.2024 | 33,40 | 33,60 | 33,40 | 33,60 | 0,60% | - |
| 04.11.2024 | 32,80 | 33,40 | 32,80 | 33,40 | 10,60% | - |
| 01.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | - |
| 31.10.2024 | 30,00 | 30,00 | 29,80 | 29,80 | -1,97% | - |
| 30.10.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 0,00% | - |
| 29.10.2024 | 29,60 | 30,40 | 29,60 | 30,40 | 2,70% | - |
| 28.10.2024 | 29,40 | 29,60 | 29,40 | 29,60 | 0,00% | - |
| 25.10.2024 | 30,00 | 30,00 | 29,60 | 29,60 | -1,33% | - |
| 24.10.2024 | 30,20 | 30,20 | 30,00 | 30,00 | -0,66% | - |
| 23.10.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 0,00% | - |
| 22.10.2024 | 30,40 | 30,40 | 30,20 | 30,20 | -3,21% | - |
| 21.10.2024 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | - |
| 18.10.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 17.10.2024 | 31,60 | 31,60 | 31,40 | 31,40 | 0,00% | - |
| 16.10.2024 | 31,00 | 31,40 | 31,00 | 31,40 | 1,29% | - |
| 15.10.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 14.10.2024 | 30,80 | 30,80 | 30,40 | 30,40 | 0,66% | - |
| 11.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 10.10.2024 | 30,60 | 30,60 | 30,20 | 30,20 | 0,00% | - |
| 09.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | - |
| 08.10.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | - |
| 07.10.2024 | 30,60 | 30,60 | 30,00 | 30,00 | -0,66% | - |
| 04.10.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 03.10.2024 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 02.10.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -1,30% | - |
| 01.10.2024 | 31,20 | 31,20 | 30,80 | 30,80 | 0,65% | - |
| 30.09.2024 | 31,00 | 31,00 | 30,60 | 30,60 | 0,66% | - |
| 27.09.2024 | 30,80 | 30,80 | 30,40 | 30,40 | -1,94% | - |
| 26.09.2024 | 31,40 | 31,40 | 31,00 | 31,00 | -0,64% | - |
| 25.09.2024 | 31,40 | 31,40 | 31,20 | 31,20 | -0,64% | - |
| 24.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | 0,00% | - |
| 23.09.2024 | 31,20 | 31,40 | 31,20 | 31,40 | 0,00% | - |
| 20.09.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | - |
| 19.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | - |
| 18.09.2024 | 31,20 | 31,20 | 31,00 | 31,00 | -1,90% | - |
| 17.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 16.09.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 1,28% | - |
| 13.09.2024 | 31,20 | 31,20 | 31,20 | 31,20 | 2,63% | - |
| 12.09.2024 | 30,60 | 30,60 | 30,40 | 30,40 | 0,66% | - |
| 11.09.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 10.09.2024 | 30,40 | 30,40 | 30,20 | 30,20 | 0,67% | - |
| 09.09.2024 | 30,40 | 30,40 | 30,00 | 30,00 | -3,85% | - |
| 06.09.2024 | 31,40 | 31,40 | 31,20 | 31,20 | -1,89% | - |
| 05.09.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 1,27% | - |
| 04.09.2024 | 31,60 | 31,60 | 31,40 | 31,40 | -2,48% | - |
| 03.09.2024 | 32,40 | 32,40 | 32,20 | 32,20 | -0,62% | - |
| 02.09.2024 | 32,40 | 32,40 | 32,40 | 32,40 | 0,62% | - |
| 30.08.2024 | 32,40 | 32,40 | 32,20 | 32,20 | 1,26% | - |
| 29.08.2024 | 32,00 | 32,00 | 31,80 | 31,80 | 0,63% | - |
| 28.08.2024 | 31,60 | 31,60 | 31,60 | 31,60 | 0,00% | - |
| 27.08.2024 | 31,80 | 31,80 | 31,60 | 31,60 | -1,25% | - |
| 26.08.2024 | 31,60 | 32,00 | 31,60 | 32,00 | 3,90% | - |
| 23.08.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 22.08.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 21.08.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 20.08.2024 | 30,20 | 30,20 | 29,80 | 29,80 | 0,00% | - |
| 19.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 16.08.2024 | 30,20 | 30,20 | 30,00 | 30,00 | 2,04% | - |
| 15.08.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 0,68% | - |
| 14.08.2024 | 30,00 | 30,00 | 29,20 | 29,20 | -1,35% | - |
| 13.08.2024 | 29,80 | 29,80 | 29,60 | 29,60 | 0,68% | - |
| 12.08.2024 | 29,80 | 29,80 | 29,40 | 29,40 | 0,68% | - |
| 09.08.2024 | 29,80 | 29,80 | 29,20 | 29,20 | -2,01% | - |
| 08.08.2024 | 29,20 | 29,80 | 29,20 | 29,80 | -1,97% | - |
| 07.08.2024 | 30,20 | 30,40 | 30,20 | 30,40 | 2,01% | - |
| 06.08.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,67% | - |
| 05.08.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -16,20% | - |