2,379€
-1,78%
Echtzeit-Aktienkurs RYMAN HEALTHCARE GRP LTD
Bid:
Ask:
Aktienkurse zur RYMAN HEALTHCARE GRP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 2,43 | 2,44 | 2,38 | 2,38 | -1,78% | - |
| 25.07.2024 | 2,42 | 2,43 | 2,42 | 2,42 | -2,46% | - |
| 24.07.2024 | 2,45 | 2,49 | 2,45 | 2,48 | 0,32% | - |
| 23.07.2024 | 2,45 | 2,48 | 2,45 | 2,48 | 0,90% | 750,00 |
| 22.07.2024 | 2,25 | 2,46 | 2,25 | 2,45 | 6,65% | - |
| 19.07.2024 | 2,28 | 2,31 | 2,28 | 2,30 | -3,85% | - |
| 18.07.2024 | 2,33 | 2,40 | 2,33 | 2,39 | 2,66% | - |
| 17.07.2024 | 2,30 | 2,33 | 2,29 | 2,33 | 2,60% | - |
| 16.07.2024 | 2,25 | 2,28 | 2,25 | 2,27 | 1,84% | - |
| 15.07.2024 | 2,27 | 2,28 | 2,23 | 2,23 | 0,77% | - |
| 12.07.2024 | 2,33 | 2,33 | 2,21 | 2,21 | 8,43% | - |
| 11.07.2024 | 2,14 | 2,15 | 2,04 | 2,04 | 1,67% | 500,00 |
| 10.07.2024 | 2,04 | 2,05 | 2,01 | 2,01 | 0,85% | 1.590,00 |
| 09.07.2024 | 2,00 | 2,00 | 1,97 | 1,99 | 1,53% | - |
| 08.07.2024 | 1,98 | 1,99 | 1,96 | 1,96 | 0,59% | 250,00 |
| 05.07.2024 | 1,94 | 1,95 | 1,94 | 1,95 | 0,08% | - |
| 04.07.2024 | 1,93 | 1,97 | 1,93 | 1,95 | -0,81% | 252,00 |
| 03.07.2024 | 1,96 | 2,00 | 1,96 | 1,96 | -2,31% | - |
| 02.07.2024 | 2,05 | 2,06 | 2,00 | 2,01 | -0,99% | - |
| 01.07.2024 | 2,06 | 2,06 | 2,03 | 2,03 | 0,17% | - |
| 28.06.2024 | 2,05 | 2,05 | 2,03 | 2,03 | -1,10% | - |
| 27.06.2024 | 2,07 | 2,07 | 2,04 | 2,05 | -2,89% | - |
| 26.06.2024 | 2,12 | 2,13 | 2,10 | 2,11 | -0,24% | - |
| 25.06.2024 | 2,11 | 2,12 | 2,11 | 2,12 | -0,42% | - |
| 24.06.2024 | 2,12 | 2,16 | 2,10 | 2,12 | -3,59% | 50,00 |
| 21.06.2024 | 2,18 | 2,21 | 2,17 | 2,20 | 2,27% | - |
| 20.06.2024 | 2,14 | 2,16 | 2,13 | 2,15 | 3,36% | - |
| 19.06.2024 | 2,09 | 2,13 | 2,08 | 2,08 | -0,19% | - |
| 18.06.2024 | 2,09 | 2,09 | 2,08 | 2,09 | -0,24% | - |
| 17.06.2024 | 2,14 | 2,14 | 2,09 | 2,09 | -1,78% | - |
| 14.06.2024 | 2,15 | 2,16 | 2,13 | 2,13 | -0,28% | 890,00 |
| 13.06.2024 | 2,14 | 2,15 | 2,13 | 2,14 | 0,85% | 483,00 |
| 12.06.2024 | 2,10 | 2,14 | 2,10 | 2,12 | -0,09% | 465,00 |
| 11.06.2024 | 2,12 | 2,13 | 2,10 | 2,12 | 0,14% | - |
| 10.06.2024 | 2,12 | 2,13 | 2,09 | 2,12 | 0,09% | - |
| 07.06.2024 | 2,10 | 2,13 | 2,10 | 2,12 | 1,39% | 230,00 |
| 06.06.2024 | 2,12 | 2,12 | 2,09 | 2,09 | -2,06% | - |
| 05.06.2024 | 2,13 | 2,16 | 2,11 | 2,13 | 0,76% | 1.000,00 |
| 04.06.2024 | 2,13 | 2,13 | 2,12 | 2,12 | -0,80% | - |
| 03.06.2024 | 2,08 | 2,13 | 2,06 | 2,13 | 3,50% | 316,00 |
| 31.05.2024 | 2,08 | 2,09 | 2,05 | 2,06 | -1,01% | - |
| 30.05.2024 | 2,08 | 2,10 | 2,07 | 2,08 | -0,05% | - |
| 29.05.2024 | 2,09 | 2,09 | 2,05 | 2,08 | -1,70% | 3.357,00 |
| 28.05.2024 | 2,13 | 2,14 | 2,11 | 2,12 | -2,04% | 937,00 |
| 27.05.2024 | 2,15 | 2,25 | 2,15 | 2,16 | -3,14% | 1.165,00 |
| 24.05.2024 | 2,20 | 2,23 | 2,19 | 2,23 | 1,32% | 221,00 |
| 23.05.2024 | 2,20 | 2,24 | 2,20 | 2,20 | 2,27% | - |
| 22.05.2024 | 2,25 | 2,25 | 2,13 | 2,15 | -4,52% | 458,00 |
| 21.05.2024 | 2,22 | 2,26 | 2,22 | 2,26 | 0,31% | 208,00 |
| 20.05.2024 | 2,25 | 2,28 | 2,25 | 2,25 | 1,67% | - |
| 17.05.2024 | 2,32 | 2,32 | 2,21 | 2,21 | -4,61% | 1.200,00 |
| 16.05.2024 | 2,31 | 2,34 | 2,31 | 2,32 | 8,26% | - |
| 15.05.2024 | 2,12 | 2,15 | 2,12 | 2,14 | 0,19% | - |
| 14.05.2024 | 2,14 | 2,16 | 2,13 | 2,14 | 4,19% | - |
| 13.05.2024 | 2,06 | 2,08 | 2,03 | 2,05 | -0,24% | 4.190,00 |
| 10.05.2024 | 2,14 | 2,14 | 2,04 | 2,06 | -3,02% | 5.730,00 |
| 09.05.2024 | 2,09 | 2,14 | 2,09 | 2,12 | -1,99% | - |
| 08.05.2024 | 2,17 | 2,19 | 2,14 | 2,16 | -0,92% | 2.205,00 |
| 07.05.2024 | 2,21 | 2,21 | 2,17 | 2,18 | -0,32% | 450,00 |
| 06.05.2024 | 2,19 | 2,21 | 2,18 | 2,19 | -1,13% | 1.222,00 |
| 03.05.2024 | 2,20 | 2,22 | 2,20 | 2,22 | -1,42% | - |
| 02.05.2024 | 2,23 | 2,25 | 2,23 | 2,25 | -1,19% | 283,00 |
| 30.04.2024 | 2,31 | 2,31 | 2,27 | 2,28 | -3,03% | 2.000,00 |
| 29.04.2024 | 2,37 | 2,37 | 2,33 | 2,35 | 2,27% | 1.245,00 |
| 26.04.2024 | 2,29 | 2,32 | 2,29 | 2,29 | -2,63% | 1.775,00 |
| 25.04.2024 | 2,37 | 2,37 | 2,35 | 2,36 | -0,13% | - |
| 24.04.2024 | 2,36 | 2,39 | 2,36 | 2,36 | 1,03% | - |
| 23.04.2024 | 2,35 | 2,35 | 2,34 | 2,34 | -3,11% | 907,00 |
| 22.04.2024 | 2,43 | 2,43 | 2,41 | 2,41 | -0,99% | 1.488,00 |
| 19.04.2024 | 2,44 | 2,44 | 2,41 | 2,43 | -0,08% | - |
| 18.04.2024 | 2,45 | 2,45 | 2,43 | 2,44 | -0,77% | - |
| 17.04.2024 | 2,46 | 2,48 | 2,46 | 2,46 | 0,00% | - |
| 16.04.2024 | 2,51 | 2,51 | 2,45 | 2,46 | -0,77% | - |
| 15.04.2024 | 2,52 | 2,53 | 2,47 | 2,47 | -0,84% | - |
| 12.04.2024 | 2,50 | 2,52 | 2,50 | 2,50 | 0,00% | 500,00 |
| 11.04.2024 | 2,50 | 2,50 | 2,48 | 2,50 | 0,60% | - |
| 10.04.2024 | 2,50 | 2,53 | 2,48 | 2,48 | -1,20% | - |
| 09.04.2024 | 2,50 | 2,52 | 2,49 | 2,51 | -1,22% | 2.500,00 |
| 08.04.2024 | 2,54 | 2,55 | 2,52 | 2,54 | 1,56% | 700,00 |
| 05.04.2024 | 2,50 | 2,52 | 2,49 | 2,50 | 0,52% | 2.786,00 |
| 04.04.2024 | 2,54 | 2,54 | 2,48 | 2,49 | -0,72% | - |
| 03.04.2024 | 2,55 | 2,55 | 2,50 | 2,51 | -0,12% | - |
| 02.04.2024 | 2,52 | 2,53 | 2,48 | 2,51 | 0,48% | - |
| 28.03.2024 | 2,52 | 2,53 | 2,49 | 2,50 | 1,96% | - |
| 27.03.2024 | 2,45 | 2,47 | 2,44 | 2,45 | 2,36% | 250,00 |
| 26.03.2024 | 2,44 | 2,47 | 2,39 | 2,39 | -2,82% | 3.750,00 |
| 25.03.2024 | 2,48 | 2,48 | 2,44 | 2,46 | -1,76% | - |
| 22.03.2024 | 2,53 | 2,53 | 2,51 | 2,51 | -0,59% | 234,00 |
| 21.03.2024 | 2,55 | 2,55 | 2,51 | 2,52 | -0,36% | 190,00 |
| 20.03.2024 | 2,53 | 2,53 | 2,51 | 2,53 | -1,11% | 195,00 |
| 19.03.2024 | 2,56 | 2,57 | 2,54 | 2,56 | -0,18% | 2.130,00 |
| 18.03.2024 | 2,57 | 2,57 | 2,53 | 2,56 | -0,10% | - |
| 15.03.2024 | 2,58 | 2,58 | 2,55 | 2,57 | -0,27% | - |
| 14.03.2024 | 2,59 | 2,59 | 2,56 | 2,57 | -1,46% | - |
| 13.03.2024 | 2,60 | 2,61 | 2,59 | 2,61 | 0,00% | - |
| 12.03.2024 | 2,61 | 2,97 | 2,59 | 2,61 | 2,19% | 750,00 |
| 11.03.2024 | 2,57 | 2,57 | 2,54 | 2,56 | 2,40% | - |
| 08.03.2024 | 2,54 | 2,54 | 2,48 | 2,50 | -1,56% | - |
| 07.03.2024 | 2,51 | 2,55 | 2,51 | 2,54 | 2,30% | - |
| 06.03.2024 | 2,53 | 2,53 | 2,48 | 2,48 | -2,27% | - |