23,810$
0,29%
Echtzeit-Aktienkurs Concentra Group Holdings Parent Inc
Bid:
Ask:
Aktienkurse zur Concentra Group Holdings Parent Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 23,70 | 23,81 | 23,50 | 23,80 | 0,25% | 717.005,00 |
| 28.08.2025 | 23,54 | 23,79 | 23,28 | 23,74 | 1,67% | 857.920,00 |
| 27.08.2025 | 22,79 | 23,46 | 22,79 | 23,35 | 2,14% | 635.930,00 |
| 26.08.2025 | 23,45 | 23,46 | 22,79 | 22,86 | -2,39% | 625.315,00 |
| 25.08.2025 | 23,78 | 23,78 | 23,23 | 23,42 | -0,97% | 835.059,00 |
| 22.08.2025 | 23,17 | 23,76 | 23,17 | 23,65 | 2,78% | 1.144.122,00 |
| 21.08.2025 | 22,97 | 23,42 | 22,97 | 23,01 | -0,56% | 844.619,00 |
| 20.08.2025 | 23,00 | 23,24 | 22,86 | 23,14 | 0,74% | 968.247,00 |
| 19.08.2025 | 22,97 | 23,18 | 22,80 | 22,97 | 0,44% | 950.636,00 |
| 18.08.2025 | 23,40 | 23,40 | 22,82 | 22,87 | -1,59% | 849.592,00 |
| 15.08.2025 | 23,54 | 23,75 | 23,12 | 23,24 | -0,64% | 1.034.853,00 |
| 14.08.2025 | 22,87 | 23,42 | 22,62 | 23,39 | 2,32% | 1.421.713,00 |
| 13.08.2025 | 22,34 | 23,01 | 22,14 | 22,86 | 2,05% | 1.533.194,00 |
| 12.08.2025 | 21,67 | 22,46 | 21,55 | 22,40 | 4,28% | 1.257.137,00 |
| 11.08.2025 | 21,21 | 21,70 | 21,21 | 21,48 | -0,65% | 1.011.509,00 |
| 08.08.2025 | 20,88 | 21,62 | 20,27 | 21,62 | 7,03% | 975.006,00 |
| 07.08.2025 | 20,05 | 20,22 | 19,89 | 20,20 | 1,30% | 935.676,00 |
| 06.08.2025 | 19,81 | 20,04 | 19,70 | 19,94 | 0,61% | 620.150,00 |
| 05.08.2025 | 19,75 | 20,05 | 19,75 | 19,82 | 0,10% | 627.711,00 |
| 04.08.2025 | 19,52 | 19,83 | 19,30 | 19,80 | 1,64% | 485.982,00 |
| 01.08.2025 | 19,89 | 19,89 | 19,46 | 19,48 | -2,45% | 738.273,00 |
| 31.07.2025 | 20,14 | 20,31 | 19,86 | 19,97 | -2,11% | 539.701,00 |
| 30.07.2025 | 20,21 | 20,54 | 20,17 | 20,40 | 0,99% | 993.648,00 |
| 29.07.2025 | 20,22 | 20,46 | 20,09 | 20,20 | 0,50% | 570.192,00 |
| 28.07.2025 | 19,70 | 20,20 | 19,64 | 20,10 | 2,24% | 1.232.032,00 |
| 25.07.2025 | 19,74 | 20,01 | 19,61 | 19,66 | 0,10% | 698.700,00 |
| 24.07.2025 | 20,02 | 20,04 | 19,55 | 19,64 | -2,58% | 643.920,00 |
| 23.07.2025 | 19,95 | 20,18 | 19,67 | 20,16 | 1,97% | 813.410,00 |
| 22.07.2025 | 20,01 | 20,40 | 19,63 | 19,77 | -0,90% | 746.147,00 |
| 21.07.2025 | 19,60 | 19,98 | 19,51 | 19,95 | 1,99% | 589.758,00 |
| 18.07.2025 | 19,72 | 19,82 | 19,42 | 19,56 | -1,01% | 698.793,00 |
| 17.07.2025 | 19,61 | 19,85 | 19,48 | 19,76 | 0,41% | 696.744,00 |
| 16.07.2025 | 19,83 | 20,03 | 19,60 | 19,68 | -0,81% | 845.855,00 |
| 15.07.2025 | 20,31 | 20,50 | 19,76 | 19,84 | -1,93% | 1.089.040,00 |
| 14.07.2025 | 19,77 | 20,28 | 19,73 | 20,23 | 1,66% | 891.205,00 |
| 11.07.2025 | 20,14 | 20,50 | 19,77 | 19,90 | -2,69% | 740.280,00 |
| 10.07.2025 | 20,38 | 20,70 | 20,10 | 20,45 | 0,10% | 861.787,00 |
| 09.07.2025 | 20,45 | 20,55 | 20,04 | 20,43 | 0,15% | 960.424,00 |
| 08.07.2025 | 20,37 | 20,63 | 20,18 | 20,40 | 0,25% | 435.873,00 |
| 07.07.2025 | 20,59 | 20,69 | 20,21 | 20,35 | -1,02% | 699.654,00 |
| 03.07.2025 | 20,75 | 20,78 | 20,45 | 20,56 | -0,44% | 706.779,00 |
| 02.07.2025 | 20,92 | 20,98 | 20,46 | 20,65 | -0,91% | 993.568,00 |
| 01.07.2025 | 20,47 | 21,06 | 20,39 | 20,84 | 1,31% | 851.488,00 |
| 30.06.2025 | 21,24 | 21,24 | 20,56 | 20,57 | -2,74% | 974.986,00 |
| 27.06.2025 | 20,78 | 21,17 | 20,53 | 21,15 | 2,22% | 3.579.181,00 |
| 26.06.2025 | 20,73 | 20,98 | 20,49 | 20,69 | 0,78% | 774.452,00 |
| 25.06.2025 | 21,13 | 21,15 | 20,50 | 20,53 | -3,11% | 663.624,00 |
| 24.06.2025 | 21,11 | 21,29 | 20,78 | 21,19 | 1,00% | 729.053,00 |
| 23.06.2025 | 20,65 | 20,98 | 20,32 | 20,98 | 1,16% | 832.311,00 |
| 20.06.2025 | 21,07 | 21,07 | 20,65 | 20,74 | -0,67% | 1.520.897,00 |
| 18.06.2025 | 21,09 | 21,23 | 20,84 | 20,88 | -1,04% | 867.058,00 |
| 17.06.2025 | 21,20 | 21,33 | 20,78 | 21,10 | -1,17% | 716.563,00 |
| 16.06.2025 | 21,37 | 21,58 | 21,10 | 21,35 | -0,47% | 649.164,00 |
| 13.06.2025 | 21,36 | 21,65 | 21,33 | 21,45 | -1,56% | 546.981,00 |
| 12.06.2025 | 21,79 | 21,87 | 21,56 | 21,79 | -0,64% | 383.405,00 |
| 11.06.2025 | 21,95 | 22,16 | 21,83 | 21,93 | -0,18% | 535.454,00 |
| 10.06.2025 | 22,20 | 22,27 | 21,84 | 21,97 | -0,50% | 986.192,00 |
| 09.06.2025 | 22,27 | 22,30 | 21,51 | 22,08 | 0,23% | 608.272,00 |
| 06.06.2025 | 21,96 | 22,09 | 21,76 | 22,03 | 1,33% | 437.149,00 |
| 05.06.2025 | 21,57 | 21,82 | 21,46 | 21,74 | 0,74% | 544.416,00 |
| 04.06.2025 | 21,65 | 21,75 | 21,54 | 21,58 | -0,37% | 391.042,00 |
| 03.06.2025 | 21,38 | 21,77 | 21,28 | 21,66 | 0,79% | 317.584,00 |
| 02.06.2025 | 21,43 | 21,49 | 21,20 | 21,49 | -0,65% | 536.046,00 |
| 30.05.2025 | 21,51 | 21,78 | 21,46 | 21,63 | 0,19% | 471.286,00 |
| 29.05.2025 | 21,44 | 21,63 | 21,36 | 21,59 | 0,61% | 363.254,00 |
| 28.05.2025 | 21,45 | 21,67 | 21,24 | 21,46 | -0,37% | 467.940,00 |
| 27.05.2025 | 21,36 | 21,55 | 21,29 | 21,54 | 1,89% | 384.520,00 |
| 23.05.2025 | 21,20 | 21,36 | 21,02 | 21,14 | -1,26% | 269.919,00 |
| 22.05.2025 | 21,68 | 22,06 | 21,37 | 21,41 | -2,10% | 471.169,00 |
| 21.05.2025 | 22,27 | 22,40 | 21,83 | 21,87 | -2,97% | 357.552,00 |
| 20.05.2025 | 22,56 | 22,65 | 22,37 | 22,54 | -0,09% | 444.599,00 |
| 19.05.2025 | 22,60 | 22,66 | 22,39 | 22,56 | -0,70% | 449.551,00 |
| 16.05.2025 | 22,90 | 22,93 | 22,40 | 22,72 | -0,44% | 664.561,00 |
| 15.05.2025 | 21,31 | 22,82 | 21,17 | 22,82 | 6,79% | 1.081.125,00 |
| 14.05.2025 | 21,39 | 21,47 | 21,12 | 21,37 | -0,14% | 692.255,00 |
| 13.05.2025 | 21,62 | 21,62 | 21,23 | 21,40 | -1,02% | 762.207,00 |
| 12.05.2025 | 21,94 | 22,03 | 21,45 | 21,62 | 1,03% | 510.257,00 |
| 09.05.2025 | 21,08 | 21,53 | 21,08 | 21,40 | 1,37% | 885.646,00 |
| 08.05.2025 | 21,69 | 21,75 | 21,06 | 21,11 | -3,48% | 537.613,00 |
| 07.05.2025 | 21,74 | 21,97 | 21,61 | 21,87 | 0,78% | 479.754,00 |
| 06.05.2025 | 21,53 | 21,80 | 21,25 | 21,70 | 0,51% | 473.088,00 |
| 05.05.2025 | 21,34 | 22,08 | 21,25 | 21,59 | -0,87% | 456.070,00 |
| 02.05.2025 | 21,70 | 21,98 | 21,40 | 21,78 | 1,16% | 433.786,00 |
| 01.05.2025 | 21,48 | 21,97 | 21,27 | 21,53 | -1,01% | 440.489,00 |
| 30.04.2025 | 21,81 | 21,82 | 20,67 | 21,75 | -0,96% | 520.182,00 |
| 29.04.2025 | 21,63 | 22,21 | 21,45 | 21,96 | 1,62% | 1.253.212,00 |
| 28.04.2025 | 21,22 | 21,69 | 21,21 | 21,61 | 1,69% | 972.466,00 |
| 25.04.2025 | 21,18 | 21,31 | 20,95 | 21,25 | -0,05% | 537.833,00 |
| 24.04.2025 | 21,05 | 21,36 | 20,96 | 21,26 | 1,77% | 765.766,00 |
| 23.04.2025 | 20,42 | 21,19 | 20,40 | 20,89 | 2,35% | 914.493,00 |
| 22.04.2025 | 20,17 | 20,45 | 19,76 | 20,41 | 2,92% | 1.304.738,00 |
| 21.04.2025 | 20,09 | 20,14 | 19,47 | 19,83 | -2,75% | 610.707,00 |
| 17.04.2025 | 20,54 | 20,79 | 20,26 | 20,39 | -0,83% | 813.300,00 |
| 16.04.2025 | 20,80 | 21,12 | 20,53 | 20,56 | -1,39% | 524.087,00 |
| 15.04.2025 | 20,76 | 21,04 | 20,46 | 20,85 | -0,05% | 620.592,00 |
| 14.04.2025 | 20,46 | 20,98 | 20,23 | 20,86 | 2,81% | 933.931,00 |
| 11.04.2025 | 20,41 | 20,64 | 19,68 | 20,29 | -0,34% | 711.285,00 |
| 10.04.2025 | 20,51 | 20,92 | 19,89 | 20,36 | -3,69% | 950.834,00 |
| 09.04.2025 | 19,74 | 21,36 | 19,44 | 21,14 | 6,61% | 687.188,00 |
| 08.04.2025 | 20,76 | 20,94 | 19,52 | 19,83 | -1,93% | 668.370,00 |