1,117€
3,86%
Echtzeit-Aktienkurs RYMAN HEALTHCARE GRP LTD
Bid:
Ask:
Aktienkurse zur RYMAN HEALTHCARE GRP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,12 | 1,12 | 1,11 | 1,11 | 3,63% | - |
| 23.04.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 3,66% | - |
| 22.04.2026 | 1,02 | 1,39 | 1,02 | 1,04 | 1,12% | - |
| 21.04.2026 | 1,03 | 1,03 | 1,03 | 1,03 | 2,09% | - |
| 20.04.2026 | 0,99 | 1,02 | 0,99 | 1,01 | -0,54% | - |
| 17.04.2026 | 0,99 | 1,14 | 0,99 | 1,01 | -1,17% | - |
| 16.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | -2,76% | - |
| 15.04.2026 | 1,01 | 1,36 | 1,01 | 1,05 | 3,55% | - |
| 14.04.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,06% | - |
| 13.04.2026 | 1,02 | 1,02 | 0,99 | 1,00 | -3,44% | - |
| 10.04.2026 | 1,04 | 1,04 | 0,89 | 1,03 | -1,06% | - |
| 09.04.2026 | 1,05 | 1,05 | 0,85 | 1,04 | -2,75% | - |
| 08.04.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 2,93% | - |
| 07.04.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 0,53% | - |
| 02.04.2026 | 0,99 | 1,04 | 0,86 | 1,04 | 1,07% | - |
| 01.04.2026 | 1,02 | 1,03 | 1,02 | 1,02 | 0,00% | - |
| 31.03.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 2,35% | - |
| 30.03.2026 | 1,04 | 1,04 | 1,00 | 1,00 | -5,03% | - |
| 27.03.2026 | 1,05 | 1,05 | 0,87 | 1,05 | -1,63% | - |
| 26.03.2026 | 1,08 | 1,08 | 1,07 | 1,07 | -0,19% | - |
| 25.03.2026 | 1,03 | 1,08 | 1,03 | 1,07 | 2,00% | - |
| 24.03.2026 | 1,04 | 1,08 | 1,04 | 1,05 | 18,07% | - |
| 23.03.2026 | 1,10 | 1,10 | 0,89 | 0,89 | -35,53% | - |
| 20.03.2026 | 1,12 | 1,38 | 1,12 | 1,38 | 18,78% | - |
| 19.03.2026 | 1,13 | 1,69 | 1,13 | 1,16 | -29,36% | - |
| 18.03.2026 | 1,13 | 1,65 | 1,13 | 1,65 | 45,30% | - |
| 17.03.2026 | 1,14 | 1,20 | 1,13 | 1,13 | -0,53% | - |
| 16.03.2026 | 1,21 | 1,21 | 1,14 | 1,14 | 0,40% | - |
| 13.03.2026 | 1,13 | 1,15 | 1,13 | 1,14 | 0,09% | - |
| 12.03.2026 | 1,12 | 1,14 | 1,12 | 1,13 | -1,52% | - |
| 11.03.2026 | 1,12 | 1,20 | 1,12 | 1,15 | 0,52% | - |
| 10.03.2026 | 1,19 | 1,19 | 1,15 | 1,15 | 2,74% | - |
| 09.03.2026 | 1,11 | 1,18 | 1,10 | 1,12 | -2,87% | - |
| 06.03.2026 | 1,20 | 1,20 | 1,15 | 1,15 | -1,03% | - |
| 05.03.2026 | 1,09 | 1,16 | 1,09 | 1,16 | 0,87% | - |
| 04.03.2026 | 1,12 | 1,19 | 1,12 | 1,15 | -1,03% | - |
| 03.03.2026 | 1,19 | 1,20 | 1,16 | 1,16 | -4,64% | - |
| 02.03.2026 | 1,23 | 1,27 | 1,21 | 1,22 | -2,44% | - |
| 27.02.2026 | 1,30 | 1,30 | 1,25 | 1,25 | 0,64% | - |
| 26.02.2026 | 1,29 | 1,29 | 1,24 | 1,24 | 4,81% | - |
| 25.02.2026 | 1,20 | 1,23 | 1,18 | 1,18 | -1,25% | - |
| 24.02.2026 | 1,22 | 1,22 | 1,20 | 1,20 | 4,90% | - |
| 23.02.2026 | 1,19 | 1,19 | 0,90 | 1,14 | -5,62% | - |
| 20.02.2026 | 1,29 | 1,29 | 1,21 | 1,21 | -0,98% | - |
| 19.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 1,16% | - |
| 18.02.2026 | 1,27 | 1,27 | 1,21 | 1,21 | -0,53% | - |
| 17.02.2026 | 1,24 | 1,28 | 1,21 | 1,22 | -2,05% | - |
| 16.02.2026 | 1,29 | 1,29 | 1,24 | 1,24 | -5,01% | - |
| 13.02.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -2,90% | - |
| 12.02.2026 | 1,36 | 1,42 | 1,34 | 1,35 | -0,59% | - |
| 11.02.2026 | 1,44 | 1,44 | 1,35 | 1,35 | -0,29% | - |
| 10.02.2026 | 1,43 | 1,43 | 1,36 | 1,36 | -1,34% | - |
| 09.02.2026 | 1,37 | 1,46 | 1,37 | 1,38 | 0,81% | - |
| 06.02.2026 | 1,43 | 1,43 | 1,36 | 1,37 | -0,29% | - |
| 05.02.2026 | 1,43 | 1,43 | 1,37 | 1,37 | 2,09% | - |
| 04.02.2026 | 1,45 | 1,45 | 1,34 | 1,34 | -2,44% | - |
| 03.02.2026 | 1,45 | 1,45 | 1,37 | 1,37 | -3,10% | - |
| 02.02.2026 | 1,37 | 1,45 | 1,37 | 1,42 | 3,35% | 452,00 |
| 30.01.2026 | 1,40 | 1,45 | 1,37 | 1,37 | -4,02% | - |
| 29.01.2026 | 1,41 | 1,49 | 1,41 | 1,43 | 1,78% | - |
| 28.01.2026 | 1,41 | 1,49 | 1,40 | 1,41 | -2,16% | - |
| 27.01.2026 | 1,42 | 1,49 | 1,42 | 1,44 | 0,77% | - |
| 26.01.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -0,35% | - |
| 23.01.2026 | 1,44 | 1,50 | 1,43 | 1,43 | -0,28% | - |
| 22.01.2026 | 1,43 | 1,51 | 1,43 | 1,43 | 0,70% | - |
| 21.01.2026 | 1,43 | 1,43 | 1,42 | 1,42 | -0,97% | - |
| 20.01.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 1,63% | - |
| 19.01.2026 | 1,41 | 1,47 | 1,41 | 1,42 | 0,50% | - |
| 16.01.2026 | 1,43 | 1,48 | 1,41 | 1,41 | -1,47% | - |
| 15.01.2026 | 1,44 | 1,47 | 1,43 | 1,43 | -0,63% | - |
| 14.01.2026 | 1,43 | 1,48 | 1,43 | 1,44 | -0,21% | - |
| 13.01.2026 | 1,44 | 1,48 | 1,44 | 1,44 | 0,73% | - |
| 12.01.2026 | 1,43 | 1,48 | 1,43 | 1,43 | -0,03% | - |
| 09.01.2026 | 1,42 | 1,47 | 1,42 | 1,43 | 0,70% | - |
| 08.01.2026 | 1,47 | 1,47 | 1,42 | 1,42 | -1,69% | - |
| 07.01.2026 | 1,43 | 1,47 | 1,43 | 1,45 | 1,55% | - |
| 06.01.2026 | 1,41 | 1,47 | 1,41 | 1,42 | -4,59% | - |
| 05.01.2026 | 1,40 | 1,50 | 1,40 | 1,49 | 4,56% | - |
| 02.01.2026 | 1,40 | 1,48 | 1,40 | 1,43 | -2,73% | - |
| 30.12.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 1,98% | - |
| 29.12.2025 | 1,47 | 1,47 | 1,41 | 1,44 | -2,18% | - |
| 23.12.2025 | 1,46 | 1,47 | 1,42 | 1,47 | -1,01% | - |
| 22.12.2025 | 1,40 | 1,49 | 1,40 | 1,49 | 7,06% | - |
| 19.12.2025 | 1,44 | 1,45 | 1,38 | 1,39 | -0,07% | 5.033,00 |
| 18.12.2025 | 1,37 | 1,39 | 1,37 | 1,39 | -0,57% | - |
| 17.12.2025 | 1,48 | 1,48 | 1,40 | 1,40 | -0,25% | - |
| 16.12.2025 | 1,42 | 1,42 | 1,39 | 1,40 | -0,53% | - |
| 15.12.2025 | 1,43 | 1,49 | 1,41 | 1,41 | -1,47% | - |
| 12.12.2025 | 1,40 | 1,45 | 1,40 | 1,43 | 2,77% | - |
| 11.12.2025 | 1,38 | 1,47 | 1,38 | 1,39 | 1,91% | - |
| 10.12.2025 | 1,40 | 1,43 | 1,36 | 1,36 | -1,41% | - |
| 09.12.2025 | 1,46 | 1,46 | 1,38 | 1,38 | -1,21% | - |
| 08.12.2025 | 1,43 | 1,43 | 1,39 | 1,40 | 0,18% | - |
| 05.12.2025 | 1,38 | 1,46 | 1,38 | 1,40 | 0,25% | - |
| 04.12.2025 | 1,41 | 1,47 | 1,39 | 1,39 | -0,92% | - |
| 03.12.2025 | 1,41 | 1,48 | 1,39 | 1,41 | 0,61% | - |
| 02.12.2025 | 1,42 | 1,47 | 1,40 | 1,40 | -0,14% | - |
| 01.12.2025 | 1,41 | 1,41 | 1,40 | 1,40 | -0,74% | - |
| 28.11.2025 | 1,42 | 1,42 | 1,38 | 1,41 | -0,35% | - |
| 27.11.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,57% | 3.000,00 |