15,500€
1,97%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 15,40 | 15,55 | 15,20 | 15,35 | 0,99% | - |
| 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% | - |
| 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% | - |