1,181€
1,81%
Echtzeit-Aktienkurs Ryman Healthcare Ltd.
Bid:
Ask:
Aktienkurse zur Ryman Healthcare Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,16 | 1,22 | 1,16 | 1,18 | 1,77% | 905,00 |
| 28.08.2025 | 1,18 | 1,22 | 1,15 | 1,16 | -1,32% | 390,00 |
| 27.08.2025 | 1,21 | 1,22 | 1,18 | 1,18 | -2,93% | - |
| 26.08.2025 | 1,21 | 1,24 | 1,21 | 1,21 | -0,16% | - |
| 25.08.2025 | 1,20 | 1,25 | 1,20 | 1,21 | 0,75% | - |
| 22.08.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 0,17% | - |
| 21.08.2025 | 1,24 | 1,24 | 1,20 | 1,20 | 2,56% | - |
| 20.08.2025 | 1,22 | 1,22 | 1,17 | 1,17 | -0,76% | - |
| 19.08.2025 | 1,22 | 1,23 | 1,18 | 1,18 | -0,84% | - |
| 18.08.2025 | 1,17 | 1,23 | 1,17 | 1,19 | 1,93% | - |
| 15.08.2025 | 1,16 | 1,23 | 1,16 | 1,17 | 0,56% | - |
| 14.08.2025 | 1,15 | 1,22 | 1,15 | 1,16 | 0,87% | - |
| 13.08.2025 | 1,17 | 1,22 | 1,15 | 1,15 | -1,54% | 70,00 |
| 12.08.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -4,06% | - |
| 11.08.2025 | 1,21 | 1,23 | 1,21 | 1,22 | 0,41% | - |
| 08.08.2025 | 1,22 | 1,23 | 1,21 | 1,21 | -0,21% | - |
| 07.08.2025 | 1,22 | 1,23 | 1,21 | 1,22 | 0,00% | - |
| 06.08.2025 | 1,23 | 1,23 | 1,22 | 1,22 | -0,98% | - |
| 05.08.2025 | 1,23 | 1,28 | 1,23 | 1,23 | -0,08% | - |
| 04.08.2025 | 1,24 | 1,28 | 1,23 | 1,23 | -0,89% | - |
| 01.08.2025 | 1,26 | 1,29 | 1,24 | 1,24 | -1,15% | - |
| 31.07.2025 | 1,24 | 1,29 | 1,24 | 1,26 | 1,17% | - |
| 30.07.2025 | 1,24 | 1,29 | 1,24 | 1,24 | 0,40% | - |
| 29.07.2025 | 1,25 | 1,28 | 1,23 | 1,24 | -0,88% | - |
| 28.07.2025 | 1,26 | 1,28 | 1,24 | 1,25 | -0,80% | - |
| 25.07.2025 | 1,25 | 1,29 | 1,25 | 1,26 | 0,80% | - |
| 24.07.2025 | 1,25 | 1,29 | 1,25 | 1,25 | -0,64% | 1.180,00 |
| 23.07.2025 | 1,26 | 1,29 | 1,25 | 1,26 | -0,48% | - |
| 22.07.2025 | 1,28 | 1,29 | 1,25 | 1,26 | -1,79% | 1,00 |
| 21.07.2025 | 1,29 | 1,31 | 1,28 | 1,28 | -0,62% | 5.600,00 |
| 18.07.2025 | 1,30 | 1,31 | 1,29 | 1,29 | -0,58% | - |
| 17.07.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 1,29% | 5.500,00 |
| 16.07.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 6,96% | - |
| 11.07.2025 | 1,20 | 1,20 | 1,20 | 1,20 | 0,08% | - |
| 10.07.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 1,22% | 500,00 |
| 09.07.2025 | 1,18 | 1,20 | 1,18 | 1,18 | 0,55% | - |
| 08.07.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -3,05% | - |
| 07.07.2025 | 1,16 | 1,22 | 1,16 | 1,21 | 5,20% | - |
| 04.07.2025 | 1,18 | 1,18 | 1,15 | 1,15 | -2,49% | - |
| 03.07.2025 | 1,25 | 1,25 | 1,18 | 1,18 | 4,13% | - |
| 02.07.2025 | 1,14 | 1,21 | 1,13 | 1,14 | -0,22% | - |
| 01.07.2025 | 1,12 | 1,14 | 1,12 | 1,14 | 1,88% | - |
| 30.06.2025 | 1,11 | 1,14 | 1,11 | 1,12 | 0,49% | - |
| 27.06.2025 | 1,12 | 1,14 | 1,11 | 1,11 | -0,45% | - |
| 26.06.2025 | 1,12 | 1,14 | 1,11 | 1,12 | -0,45% | - |
| 25.06.2025 | 1,12 | 1,14 | 1,12 | 1,12 | -0,09% | - |
| 24.06.2025 | 1,14 | 1,14 | 1,12 | 1,12 | 0,76% | - |
| 23.06.2025 | 1,14 | 1,14 | 1,11 | 1,12 | -2,19% | - |
| 20.06.2025 | 1,15 | 1,21 | 1,08 | 1,14 | -0,96% | - |
| 19.06.2025 | 1,17 | 1,20 | 1,15 | 1,15 | -1,29% | - |
| 18.06.2025 | 1,14 | 1,22 | 1,14 | 1,17 | 2,59% | - |
| 17.06.2025 | 1,15 | 1,18 | 1,14 | 1,14 | -1,52% | - |
| 16.06.2025 | 1,15 | 1,16 | 1,15 | 1,15 | 3,13% | - |
| 13.06.2025 | 1,13 | 1,18 | 1,12 | 1,12 | -0,71% | - |
| 12.06.2025 | 1,16 | 1,18 | 1,12 | 1,13 | -2,63% | - |
| 11.06.2025 | 1,14 | 1,24 | 1,14 | 1,16 | 1,40% | 700,00 |
| 10.06.2025 | 1,18 | 1,24 | 1,14 | 1,14 | -3,26% | - |
| 09.06.2025 | 1,18 | 1,19 | 1,18 | 1,18 | 0,30% | - |
| 06.06.2025 | 1,23 | 1,23 | 1,17 | 1,18 | 6,18% | 1.500,00 |
| 05.06.2025 | 1,08 | 1,12 | 1,08 | 1,11 | 3,02% | - |
| 04.06.2025 | 1,08 | 1,12 | 1,06 | 1,08 | -0,65% | - |
| 03.06.2025 | 1,10 | 1,11 | 1,08 | 1,08 | -1,46% | - |
| 02.06.2025 | 1,10 | 1,14 | 1,10 | 1,10 | 0,27% | - |
| 30.05.2025 | 1,15 | 1,15 | 1,09 | 1,10 | -4,94% | 5.110,00 |
| 29.05.2025 | 1,27 | 1,29 | 1,15 | 1,15 | -8,93% | - |
| 28.05.2025 | 1,27 | 1,31 | 1,26 | 1,27 | -0,08% | - |
| 27.05.2025 | 1,29 | 1,34 | 1,27 | 1,27 | -1,74% | - |
| 26.05.2025 | 1,30 | 1,32 | 1,29 | 1,29 | -0,62% | - |
| 23.05.2025 | 1,29 | 1,32 | 1,28 | 1,30 | 0,82% | - |
| 22.05.2025 | 1,29 | 1,33 | 1,29 | 1,29 | -0,35% | - |
| 21.05.2025 | 1,26 | 1,32 | 1,26 | 1,29 | 2,91% | - |
| 20.05.2025 | 1,25 | 1,31 | 1,25 | 1,26 | 0,20% | - |
| 19.05.2025 | 1,27 | 1,31 | 1,24 | 1,25 | -1,53% | 1.233,00 |
| 16.05.2025 | 1,24 | 1,32 | 1,24 | 1,27 | 2,46% | 15.355,00 |
| 15.05.2025 | 1,29 | 1,29 | 1,23 | 1,24 | -3,61% | - |
| 14.05.2025 | 1,31 | 1,32 | 1,29 | 1,29 | -1,42% | - |
| 13.05.2025 | 1,30 | 1,32 | 1,27 | 1,31 | 0,89% | - |
| 12.05.2025 | 1,25 | 1,34 | 1,25 | 1,30 | 3,72% | - |
| 09.05.2025 | 1,23 | 1,31 | 1,23 | 1,25 | 1,55% | - |
| 08.05.2025 | 1,26 | 1,29 | 1,23 | 1,23 | -2,77% | - |
| 07.05.2025 | 1,28 | 1,32 | 1,26 | 1,26 | -0,82% | 1.500,00 |
| 06.05.2025 | 1,28 | 1,32 | 1,27 | 1,28 | -0,78% | - |
| 05.05.2025 | 1,22 | 1,31 | 1,22 | 1,29 | 5,76% | - |
| 02.05.2025 | 1,18 | 1,26 | 1,18 | 1,22 | 3,10% | - |
| 30.04.2025 | 1,22 | 1,24 | 1,11 | 1,18 | -3,76% | - |
| 29.04.2025 | 1,28 | 1,28 | 1,21 | 1,22 | 0,37% | - |
| 28.04.2025 | 1,22 | 1,28 | 1,22 | 1,22 | 0,41% | - |
| 25.04.2025 | 1,22 | 1,23 | 1,21 | 1,22 | -0,21% | - |
| 24.04.2025 | 1,23 | 1,27 | 1,21 | 1,22 | -1,10% | - |
| 23.04.2025 | 1,27 | 1,33 | 1,22 | 1,23 | -2,88% | 6.600,00 |
| 22.04.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -2,69% | - |
| 17.04.2025 | 1,32 | 1,33 | 1,29 | 1,30 | -0,95% | - |
| 16.04.2025 | 1,33 | 1,34 | 1,31 | 1,32 | 0,31% | - |
| 15.04.2025 | 1,30 | 1,34 | 1,30 | 1,31 | 0,77% | - |
| 14.04.2025 | 1,32 | 1,33 | 1,30 | 1,30 | -0,15% | 8.000,00 |
| 11.04.2025 | 1,31 | 1,33 | 1,28 | 1,30 | -0,65% | - |
| 10.04.2025 | 1,29 | 1,34 | 1,29 | 1,31 | 1,47% | - |
| 09.04.2025 | 1,26 | 1,32 | 1,24 | 1,29 | 2,21% | 1.000,00 |
| 08.04.2025 | 1,31 | 1,33 | 1,26 | 1,26 | -3,40% | - |
| 07.04.2025 | 1,36 | 1,36 | 1,25 | 1,31 | -4,03% | - |