13,300€
2,31%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,00 | 13,00 | 12,80 | 12,80 | -1,54% | - |
| 08.05.2025 | 13,30 | 13,30 | 13,00 | 13,00 | 1,56% | - |
| 07.05.2025 | 12,70 | 13,00 | 12,70 | 12,80 | 1,59% | 766,00 |
| 06.05.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -2,33% | - |
| 05.05.2025 | 12,50 | 12,90 | 12,50 | 12,90 | 7,50% | - |
| 02.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -22,08% | - |
| 30.04.2025 | 16,10 | 16,10 | 15,40 | 15,40 | 0,00% | - |
| 29.04.2025 | 15,80 | 15,80 | 15,40 | 15,40 | 1,99% | - |
| 28.04.2025 | 15,20 | 15,20 | 15,10 | 15,10 | 1,34% | - |
| 25.04.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 5,67% | - |
| 24.04.2025 | 14,20 | 14,20 | 14,10 | 14,10 | -1,40% | - |
| 23.04.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 7,52% | - |
| 22.04.2025 | 13,50 | 13,50 | 13,30 | 13,30 | -4,32% | - |
| 17.04.2025 | 14,40 | 14,40 | 13,90 | 13,90 | -2,11% | - |
| 16.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 15.04.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -0,69% | - |
| 14.04.2025 | 14,40 | 14,60 | 14,40 | 14,40 | 2,86% | 43,00 |
| 11.04.2025 | 14,60 | 14,60 | 14,00 | 14,00 | -3,45% | - |
| 10.04.2025 | 15,20 | 15,20 | 14,50 | 14,50 | 2,84% | - |
| 09.04.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -4,08% | - |
| 08.04.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 7,30% | - |
| 07.04.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 04.04.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -2,78% | - |
| 03.04.2025 | 14,70 | 14,70 | 14,40 | 14,40 | -4,00% | - |
| 02.04.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | - |
| 01.04.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 31.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 28.03.2025 | 15,60 | 15,60 | 15,50 | 15,50 | -1,27% | - |
| 27.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | - |
| 26.03.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,28% | - |
| 25.03.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,65% | - |
| 24.03.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | - |
| 21.03.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -2,56% | - |
| 20.03.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 1,30% | - |
| 19.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 18.03.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 1,32% | - |
| 17.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 14.03.2025 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
| 13.03.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -2,56% | - |
| 12.03.2025 | 15,50 | 15,60 | 15,50 | 15,60 | 0,00% | - |
| 11.03.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -3,70% | - |
| 10.03.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -2,41% | - |
| 07.03.2025 | 16,70 | 16,70 | 16,60 | 16,60 | 1,84% | - |
| 06.03.2025 | 16,60 | 16,60 | 16,30 | 16,30 | -1,81% | - |
| 05.03.2025 | 16,50 | 16,60 | 16,50 | 16,60 | 0,00% | - |
| 04.03.2025 | 17,00 | 17,00 | 16,60 | 16,60 | -4,05% | - |
| 03.03.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | - |
| 28.02.2025 | 17,70 | 17,70 | 17,00 | 17,00 | -3,95% | - |
| 27.02.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -1,67% | - |
| 26.02.2025 | 18,20 | 18,20 | 18,00 | 18,00 | -0,55% | - |
| 25.02.2025 | 17,50 | 18,10 | 17,50 | 18,10 | 3,43% | - |
| 24.02.2025 | 16,80 | 17,50 | 16,80 | 17,50 | 6,71% | - |
| 21.02.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -10,38% | - |
| 20.02.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | - |
| 19.02.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 18.02.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 0,00% | - |
| 17.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 14.02.2025 | 17,80 | 17,80 | 17,70 | 17,70 | 0,00% | - |
| 13.02.2025 | 17,40 | 17,70 | 17,40 | 17,70 | -1,12% | - |
| 12.02.2025 | 18,20 | 18,20 | 17,90 | 17,90 | -0,56% | - |
| 11.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | - |
| 10.02.2025 | 18,20 | 18,20 | 18,10 | 18,10 | -3,72% | - |
| 07.02.2025 | 18,70 | 18,80 | 18,70 | 18,80 | -2,08% | - |
| 06.02.2025 | 19,40 | 19,40 | 19,20 | 19,20 | 0,52% | - |
| 05.02.2025 | 19,20 | 19,20 | 19,10 | 19,10 | -1,04% | - |
| 04.02.2025 | 19,40 | 19,40 | 19,30 | 19,30 | 1,05% | - |
| 03.02.2025 | 18,70 | 19,10 | 18,70 | 19,10 | 0,53% | - |
| 31.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 30.01.2025 | 18,70 | 19,00 | 18,70 | 19,00 | -2,06% | - |
| 29.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -1,52% | - |
| 28.01.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 3,68% | - |
| 27.01.2025 | 18,50 | 19,00 | 18,50 | 19,00 | 4,40% | - |
| 24.01.2025 | 18,30 | 18,30 | 18,20 | 18,20 | 0,00% | - |
| 23.01.2025 | 18,40 | 18,40 | 18,20 | 18,20 | 0,00% | - |
| 22.01.2025 | 18,40 | 18,40 | 18,20 | 18,20 | -1,09% | - |
| 21.01.2025 | 18,30 | 18,40 | 18,30 | 18,40 | 0,00% | - |
| 20.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -0,54% | - |
| 17.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 16.01.2025 | 18,60 | 18,60 | 18,40 | 18,40 | -1,08% | - |
| 15.01.2025 | 18,30 | 18,60 | 18,30 | 18,60 | 3,33% | - |
| 14.01.2025 | 18,20 | 18,20 | 18,00 | 18,00 | 1,12% | - |
| 13.01.2025 | 17,70 | 17,80 | 17,70 | 17,80 | 0,00% | - |
| 10.01.2025 | 18,10 | 18,10 | 17,80 | 17,80 | -1,11% | - |
| 09.01.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 08.01.2025 | 17,90 | 18,00 | 17,90 | 18,00 | 1,69% | - |
| 07.01.2025 | 17,60 | 17,70 | 17,60 | 17,70 | -1,12% | - |
| 06.01.2025 | 17,70 | 17,90 | 17,70 | 17,90 | 2,29% | - |
| 03.01.2025 | 18,20 | 18,20 | 17,50 | 17,50 | -5,41% | - |
| 02.01.2025 | 18,10 | 18,50 | 18,10 | 18,50 | 2,78% | - |
| 30.12.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 27.12.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 23.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 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% | - |