1,304€
6,06%
Echtzeit-Aktienkurs RYMAN HEALTHCARE GRP LTD
Bid:
Ask:
Aktienkurse zur RYMAN HEALTHCARE GRP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.04.2025 | 1,40 | 1,42 | 1,32 | 1,36 | -2,64% | 10.500,00 |
| 03.04.2025 | 1,45 | 1,45 | 1,37 | 1,40 | -3,38% | 932,00 |
| 02.04.2025 | 1,47 | 1,47 | 1,41 | 1,45 | 1,40% | - |
| 01.04.2025 | 1,46 | 1,48 | 1,43 | 1,43 | -1,75% | 1.700,00 |
| 31.03.2025 | 1,51 | 1,51 | 1,43 | 1,46 | -1,29% | - |
| 28.03.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -1,27% | - |
| 27.03.2025 | 1,40 | 1,55 | 1,40 | 1,49 | 6,41% | - |
| 26.03.2025 | 1,36 | 1,46 | 1,36 | 1,40 | 5,41% | 375,00 |
| 25.03.2025 | 1,43 | 1,43 | 1,33 | 1,33 | -4,89% | 850,00 |
| 24.03.2025 | 1,46 | 1,47 | 1,40 | 1,40 | -4,14% | - |
| 21.03.2025 | 1,47 | 1,49 | 1,40 | 1,46 | -0,41% | 3.380,00 |
| 20.03.2025 | 1,48 | 1,51 | 1,44 | 1,47 | -0,91% | - |
| 19.03.2025 | 1,51 | 1,51 | 1,44 | 1,48 | -1,95% | 100,00 |
| 18.03.2025 | 1,52 | 1,53 | 1,47 | 1,51 | -0,63% | 90,00 |
| 17.03.2025 | 1,56 | 1,56 | 1,47 | 1,52 | -2,69% | - |
| 14.03.2025 | 1,53 | 1,57 | 1,50 | 1,56 | -34,11% | - |
| 24.02.2025 | 2,33 | 2,37 | 2,33 | 2,37 | 1,50% | - |
| 21.02.2025 | 2,35 | 2,35 | 2,33 | 2,33 | -0,77% | - |
| 20.02.2025 | 2,37 | 2,37 | 2,35 | 2,35 | -0,72% | - |
| 19.02.2025 | 2,35 | 2,38 | 2,35 | 2,37 | 0,81% | - |
| 18.02.2025 | 2,34 | 2,41 | 2,34 | 2,35 | 0,26% | - |
| 17.02.2025 | 2,32 | 2,39 | 2,32 | 2,34 | 0,99% | 230,00 |
| 14.02.2025 | 2,30 | 2,35 | 2,30 | 2,32 | 1,00% | - |
| 13.02.2025 | 2,32 | 2,33 | 2,29 | 2,30 | -0,95% | - |
| 12.02.2025 | 2,34 | 2,35 | 2,32 | 2,32 | -0,85% | 250,00 |
| 11.02.2025 | 2,29 | 2,40 | 2,29 | 2,34 | 2,23% | 15.000,00 |
| 10.02.2025 | 2,34 | 2,36 | 2,29 | 2,29 | -2,05% | - |
| 07.02.2025 | 2,30 | 2,36 | 2,30 | 2,34 | 1,52% | - |
| 06.02.2025 | 2,35 | 2,35 | 2,30 | 2,30 | -1,88% | 100,00 |
| 05.02.2025 | 2,36 | 2,36 | 2,34 | 2,35 | -0,38% | - |
| 04.02.2025 | 2,31 | 2,38 | 2,31 | 2,36 | 2,12% | - |
| 03.02.2025 | 2,34 | 2,36 | 2,30 | 2,31 | -1,71% | 5.000,00 |
| 31.01.2025 | 2,37 | 2,37 | 2,34 | 2,35 | 0,21% | - |
| 30.01.2025 | 2,33 | 2,36 | 2,33 | 2,34 | 0,64% | - |
| 29.01.2025 | 2,33 | 2,34 | 2,31 | 2,33 | -0,04% | - |
| 28.01.2025 | 2,33 | 2,34 | 2,32 | 2,33 | 0,13% | - |
| 27.01.2025 | 2,34 | 2,34 | 2,32 | 2,32 | -0,77% | - |
| 24.01.2025 | 2,36 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 23.01.2025 | 2,39 | 2,40 | 2,36 | 2,36 | -1,21% | 11.458,00 |
| 22.01.2025 | 2,40 | 2,42 | 2,38 | 2,39 | -0,50% | 500,00 |
| 21.01.2025 | 2,39 | 2,45 | 2,39 | 2,40 | 0,46% | - |
| 20.01.2025 | 2,37 | 2,43 | 2,37 | 2,39 | 0,84% | 130,00 |
| 17.01.2025 | 2,39 | 2,39 | 2,35 | 2,37 | -0,88% | - |
| 16.01.2025 | 2,40 | 2,45 | 2,39 | 2,39 | -0,25% | - |
| 15.01.2025 | 2,41 | 2,44 | 2,40 | 2,40 | -0,33% | - |
| 14.01.2025 | 2,44 | 2,45 | 2,40 | 2,41 | -1,35% | 6.600,00 |
| 13.01.2025 | 2,45 | 2,45 | 2,44 | 2,44 | -0,37% | 798,00 |
| 10.01.2025 | 2,46 | 2,46 | 2,44 | 2,45 | -0,33% | - |
| 09.01.2025 | 2,45 | 2,46 | 2,45 | 2,46 | -2,77% | 750,00 |
| 08.01.2025 | 2,53 | 2,58 | 2,53 | 2,53 | 0,08% | - |
| 07.01.2025 | 2,55 | 2,55 | 2,53 | 2,53 | -1,06% | - |
| 06.01.2025 | 2,53 | 2,58 | 2,53 | 2,55 | 0,99% | - |
| 03.01.2025 | 2,55 | 2,55 | 2,47 | 2,53 | -0,79% | 425,00 |
| 02.01.2025 | 2,52 | 2,55 | 2,43 | 2,55 | 1,15% | 1.447,00 |
| 30.12.2024 | 2,43 | 2,61 | 2,43 | 2,52 | 3,58% | - |
| 27.12.2024 | 2,30 | 2,45 | 2,27 | 2,43 | 6,58% | - |
| 23.12.2024 | 2,35 | 2,35 | 2,28 | 2,28 | -3,06% | - |
| 20.12.2024 | 2,37 | 2,38 | 2,30 | 2,35 | 1,20% | - |
| 19.12.2024 | 2,20 | 2,38 | 2,20 | 2,33 | 4,26% | - |
| 18.12.2024 | 2,32 | 2,41 | 2,15 | 2,23 | -2,62% | 2.500,00 |
| 17.12.2024 | 2,34 | 2,36 | 2,29 | 2,29 | -2,22% | - |
| 16.12.2024 | 2,33 | 2,35 | 2,33 | 2,34 | 0,64% | 500,00 |
| 13.12.2024 | 2,32 | 2,34 | 2,32 | 2,33 | 0,09% | - |
| 12.12.2024 | 2,32 | 2,33 | 2,31 | 2,33 | 1,00% | 3.000,00 |
| 11.12.2024 | 2,39 | 2,40 | 2,30 | 2,30 | -4,88% | 550,00 |
| 10.12.2024 | 2,36 | 2,42 | 2,36 | 2,42 | 3,33% | - |
| 09.12.2024 | 2,40 | 2,40 | 2,34 | 2,34 | -2,34% | - |
| 06.12.2024 | 2,47 | 2,47 | 2,39 | 2,40 | -2,99% | - |
| 05.12.2024 | 2,55 | 2,55 | 2,47 | 2,47 | -2,60% | - |
| 04.12.2024 | 2,58 | 2,58 | 2,50 | 2,54 | -0,47% | - |
| 03.12.2024 | 2,59 | 2,59 | 2,55 | 2,55 | -1,54% | 5.000,00 |
| 02.12.2024 | 2,60 | 2,60 | 2,58 | 2,59 | -0,38% | - |
| 29.11.2024 | 2,62 | 2,62 | 2,55 | 2,60 | -0,76% | - |
| 28.11.2024 | 2,80 | 2,80 | 2,62 | 2,62 | -6,76% | - |
| 27.11.2024 | 2,79 | 2,81 | 2,79 | 2,81 | 0,86% | - |
| 26.11.2024 | 2,82 | 2,82 | 2,78 | 2,79 | -0,39% | - |
| 25.11.2024 | 2,82 | 2,83 | 2,80 | 2,80 | -0,71% | - |
| 22.11.2024 | 2,78 | 2,84 | 2,75 | 2,82 | 2,29% | 210,00 |