Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 30,95 | 32,58 | 0,00 | 31,65 | 17,55% | - |
| 25.02.2021 | 27,55 | 27,65 | 26,74 | 26,92 | -6,12% | - |
| 24.02.2021 | 27,50 | 28,84 | 27,50 | 28,68 | 6,68% | - |
| 23.02.2021 | 27,31 | 27,38 | 26,49 | 26,88 | -2,04% | - |
| 22.02.2021 | 27,27 | 27,71 | 27,16 | 27,44 | -0,72% | - |
| 19.02.2021 | 26,97 | 27,77 | 0,00 | 27,64 | 2,18% | - |
| 18.02.2021 | 26,74 | 27,28 | 26,51 | 27,05 | -1,31% | - |
| 17.02.2021 | 27,41 | 27,41 | 27,40 | 27,41 | 1,27% | - |
| 16.02.2021 | 27,16 | 27,32 | 26,57 | 27,07 | -0,64% | - |
| 12.02.2021 | 27,26 | 27,48 | 0,00 | 27,24 | -1,38% | - |
| 11.02.2021 | 27,60 | 27,73 | 27,19 | 27,62 | 1,30% | - |
| 10.02.2021 | 27,38 | 27,76 | 27,14 | 27,27 | -1,61% | - |
| 09.02.2021 | 27,15 | 27,89 | 26,89 | 27,71 | 0,09% | - |
| 08.02.2021 | 27,70 | 27,77 | 27,33 | 27,69 | 1,86% | - |
| 05.02.2021 | 27,47 | 27,67 | 26,92 | 27,18 | -1,58% | - |
| 04.02.2021 | 27,56 | 27,64 | 27,55 | 27,62 | 1,68% | - |
| 03.02.2021 | 26,69 | 27,29 | 26,65 | 27,16 | 0,59% | - |
| 02.02.2021 | 27,43 | 27,47 | 26,93 | 27,00 | 0,07% | - |
| 01.02.2021 | 26,12 | 27,12 | 26,03 | 26,98 | 3,85% | - |
| 29.01.2021 | 26,86 | 26,86 | 25,59 | 25,98 | -3,60% | - |
| 28.01.2021 | 27,68 | 27,95 | 26,86 | 26,95 | -1,39% | - |
| 27.01.2021 | 27,17 | 28,00 | 26,95 | 27,33 | -4,16% | - |
| 26.01.2021 | 28,67 | 28,86 | 27,97 | 28,52 | -0,33% | - |
| 25.01.2021 | 28,61 | 28,61 | 28,61 | 28,61 | 0,92% | - |
| 22.01.2021 | 28,36 | 28,69 | 28,04 | 28,35 | -1,08% | - |
| 21.01.2021 | 28,66 | 28,66 | 28,66 | 28,66 | 0,09% | - |
| 20.01.2021 | 28,77 | 28,78 | 28,20 | 28,64 | 0,28% | - |
| 19.01.2021 | 28,67 | 29,02 | 28,40 | 28,56 | 0,16% | - |
| 15.01.2021 | 28,65 | 28,83 | 28,43 | 28,51 | -2,35% | - |
| 14.01.2021 | 29,51 | 29,63 | 28,83 | 29,20 | 0,34% | - |
| 13.01.2021 | 29,02 | 29,55 | 28,79 | 29,10 | -0,61% | - |
| 12.01.2021 | 29,85 | 29,87 | 29,22 | 29,28 | -2,98% | - |
| 11.01.2021 | 30,59 | 30,70 | 29,76 | 30,18 | -1,55% | - |
| 08.01.2021 | 30,74 | 31,27 | 29,90 | 30,65 | -0,70% | - |
| 07.01.2021 | 30,78 | 30,99 | 30,39 | 30,87 | 1,58% | - |
| 06.01.2021 | 29,66 | 31,04 | 29,52 | 30,39 | 4,34% | - |
| 05.01.2021 | 28,91 | 29,71 | 28,73 | 29,12 | 4,30% | - |
| 04.01.2021 | 27,70 | 27,95 | 27,02 | 27,92 | 0,63% | - |
| 31.12.2020 | 27,53 | 27,85 | 27,37 | 27,75 | 1,02% | - |
| 30.12.2020 | 27,40 | 27,56 | 27,08 | 27,47 | 1,29% | - |
| 29.12.2020 | 27,11 | 27,29 | 26,83 | 27,12 | -1,40% | - |
| 28.12.2020 | 27,57 | 28,17 | 26,75 | 27,50 | 1,38% | - |
| 24.12.2020 | 26,93 | 27,83 | 26,78 | 27,13 | 0,11% | - |
| 23.12.2020 | 26,81 | 27,28 | 26,77 | 27,10 | 1,31% | - |
| 22.12.2020 | 26,51 | 26,86 | 26,43 | 26,75 | 2,14% | - |
| 21.12.2020 | 25,76 | 26,41 | 25,68 | 26,19 | -3,43% | - |
| 18.12.2020 | 27,10 | 27,56 | 26,93 | 27,12 | 0,65% | - |
| 17.12.2020 | 26,79 | 26,99 | 26,48 | 26,94 | 2,84% | - |
| 16.12.2020 | 25,86 | 26,30 | 25,60 | 26,20 | 0,85% | - |
| 15.12.2020 | 25,52 | 26,20 | 25,41 | 25,98 | 1,64% | - |
| 14.12.2020 | 25,66 | 25,97 | 25,56 | 25,56 | 0,69% | - |
| 11.12.2020 | 26,24 | 26,27 | 25,08 | 25,38 | -4,82% | - |
| 10.12.2020 | 26,13 | 26,78 | 25,68 | 26,67 | 1,83% | - |
| 09.12.2020 | 26,04 | 26,35 | 25,83 | 26,19 | 0,48% | - |
| 08.12.2020 | 25,16 | 26,08 | 25,16 | 26,06 | 3,97% | - |
| 07.12.2020 | 24,63 | 25,11 | 24,63 | 25,07 | 0,44% | - |
| 04.12.2020 | 24,49 | 25,02 | 24,41 | 24,96 | 2,80% | - |
| 03.12.2020 | 24,31 | 24,60 | 23,82 | 24,28 | -0,27% | - |
| 02.12.2020 | 24,11 | 24,90 | 22,27 | 24,34 | 0,75% | - |
| 01.12.2020 | 24,63 | 24,76 | 24,11 | 24,16 | 0,21% | - |
| 30.11.2020 | 24,42 | 24,45 | 24,07 | 24,11 | -2,37% | - |
| 27.11.2020 | 24,66 | 24,78 | 24,50 | 24,70 | -1,10% | - |
| 25.11.2020 | 24,68 | 25,13 | 24,47 | 24,97 | -1,17% | - |
| 24.11.2020 | 25,13 | 25,58 | 24,76 | 25,27 | 1,65% | - |
| 23.11.2020 | 24,77 | 25,32 | 24,76 | 24,86 | 0,26% | - |
| 20.11.2020 | 24,76 | 25,27 | 24,57 | 24,79 | 0,77% | - |
| 19.11.2020 | 24,98 | 25,00 | 24,33 | 24,60 | -1,60% | - |
| 18.11.2020 | 25,17 | 25,41 | 24,87 | 25,00 | 0,79% | - |
| 17.11.2020 | 24,63 | 25,58 | 24,53 | 24,81 | -0,92% | - |
| 16.11.2020 | 25,02 | 25,39 | 24,69 | 25,04 | 2,04% | - |
| 13.11.2020 | 24,41 | 24,76 | 24,15 | 24,54 | 3,94% | - |
| 12.11.2020 | 24,28 | 24,47 | 23,41 | 23,61 | -4,04% | - |
| 11.11.2020 | 25,08 | 25,14 | 24,31 | 24,60 | -3,77% | - |
| 10.11.2020 | 25,44 | 25,80 | 0,00 | 25,57 | 3,59% | - |
| 09.11.2020 | 25,09 | 25,50 | 24,67 | 24,68 | 5,45% | - |
| 06.11.2020 | 23,27 | 23,63 | 23,27 | 23,41 | -0,51% | - |
| 05.11.2020 | 23,08 | 23,75 | 23,01 | 23,53 | 3,98% | - |
| 04.11.2020 | 22,70 | 23,40 | 0,00 | 22,63 | -2,83% | - |
| 03.11.2020 | 23,38 | 23,47 | 22,96 | 23,29 | 5,12% | - |
| 02.11.2020 | 21,86 | 22,33 | 21,46 | 22,15 | 6,01% | - |
| 30.10.2020 | 22,20 | 22,61 | 20,48 | 20,90 | -5,50% | - |
| 29.10.2020 | 21,19 | 22,23 | 21,06 | 22,11 | 3,63% | - |
| 28.10.2020 | 21,68 | 22,00 | 21,07 | 21,34 | -4,78% | - |
| 27.10.2020 | 22,71 | 22,98 | 22,38 | 22,41 | -1,93% | - |
| 26.10.2020 | 22,84 | 22,90 | 22,60 | 22,85 | -2,93% | - |
| 23.10.2020 | 23,17 | 23,54 | 22,99 | 23,54 | 1,53% | - |
| 22.10.2020 | 22,92 | 23,24 | 22,55 | 23,18 | 1,42% | - |
| 21.10.2020 | 22,38 | 22,87 | 22,32 | 22,86 | 0,24% | - |
| 20.10.2020 | 22,66 | 22,98 | 22,32 | 22,80 | -0,83% | - |
| 19.10.2020 | 22,76 | 22,99 | 22,36 | 22,99 | 0,41% | - |
| 16.10.2020 | 22,99 | 23,33 | 22,79 | 22,90 | -1,59% | - |
| 15.10.2020 | 22,36 | 23,27 | 22,30 | 23,27 | 1,68% | - |
| 14.10.2020 | 22,58 | 22,88 | 22,33 | 22,88 | 1,92% | - |
| 13.10.2020 | 21,92 | 22,48 | 21,71 | 22,45 | 1,15% | - |
| 12.10.2020 | 21,95 | 22,25 | 21,73 | 22,20 | -1,11% | - |
| 09.10.2020 | 22,63 | 22,81 | 22,26 | 22,45 | 0,99% | - |
| 08.10.2020 | 21,96 | 22,36 | 0,00 | 22,23 | 1,93% | - |
| 07.10.2020 | 21,65 | 22,11 | 21,59 | 21,81 | 1,47% | - |
| 06.10.2020 | 21,64 | 22,10 | 21,44 | 21,49 | -0,76% | - |
| 05.10.2020 | 21,39 | 22,13 | 21,39 | 21,66 | 1,98% | - |