16,300€
3,16%
Echtzeit-Aktienkurs Extendicare Inc.
Bid:
Ask:
Aktienkurse zur Extendicare Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 30.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | 2,56% | - |
| 27.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 26.03.2026 | 15,60 | 15,70 | 15,60 | 15,70 | 0,00% | - |
| 25.03.2026 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | - |
| 24.03.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | - |
| 23.03.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | - |
| 20.03.2026 | 16,00 | 16,00 | 16,00 | 16,00 | -3,03% | - |
| 19.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | -2,37% | - |
| 18.03.2026 | 16,70 | 16,90 | 16,70 | 16,90 | 0,60% | - |
| 17.03.2026 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 16.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 13.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 12.03.2026 | 16,40 | 16,50 | 16,40 | 16,50 | 0,00% | - |
| 11.03.2026 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 10.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -1,22% | - |
| 09.03.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 0,00% | - |
| 06.03.2026 | 16,20 | 16,40 | 16,20 | 16,40 | -3,53% | - |
| 05.03.2026 | 16,70 | 17,00 | 16,70 | 17,00 | 5,59% | - |
| 04.03.2026 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | - |
| 03.03.2026 | 16,20 | 16,20 | 16,20 | 16,20 | -0,61% | - |
| 02.03.2026 | 16,20 | 16,30 | 16,20 | 16,30 | -0,61% | - |
| 27.02.2026 | 14,60 | 16,40 | 14,60 | 16,40 | 10,81% | 126,00 |
| 26.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 25.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -3,87% | - |
| 24.02.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 4,73% | - |
| 23.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 20.02.2026 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 19.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 18.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 17.02.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 1,32% | - |
| 16.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 13.02.2026 | 14,90 | 15,10 | 14,90 | 15,10 | 2,03% | - |
| 12.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 100,00 |
| 11.02.2026 | 14,50 | 14,70 | 14,50 | 14,70 | 2,80% | - |
| 10.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 09.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -3,36% | - |
| 06.02.2026 | 14,60 | 14,90 | 14,60 | 14,90 | 3,47% | - |
| 05.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 04.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 03.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,00% | - |
| 02.02.2026 | 13,90 | 14,40 | 13,90 | 14,40 | 2,13% | - |
| 30.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 29.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 28.01.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 1,47% | - |
| 27.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 2,26% | - |
| 26.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 23.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 22.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 21.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 20.01.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 19.01.2026 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 16.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 15.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 14.01.2026 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 13.01.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 12.01.2026 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 09.01.2026 | 13,20 | 13,20 | 13,20 | 13,20 | 3,12% | - |
| 08.01.2026 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 07.01.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 0,00% | - |
| 06.01.2026 | 13,00 | 13,10 | 13,00 | 13,10 | 3,15% | - |
| 05.01.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 02.01.2026 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 30.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -5,19% | - |
| 29.12.2025 | 13,60 | 13,60 | 13,00 | 13,50 | 1,50% | 75,00 |
| 23.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 22.12.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -0,75% | - |
| 19.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | 120,00 |
| 18.12.2025 | 13,20 | 13,40 | 13,20 | 13,40 | -1,47% | 10,00 |
| 17.12.2025 | 13,20 | 13,60 | 13,20 | 13,60 | 0,00% | 140,00 |
| 16.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 15.12.2025 | 13,40 | 13,70 | 13,40 | 13,70 | 0,74% | - |
| 12.12.2025 | 13,40 | 13,60 | 13,40 | 13,60 | 1,49% | 435,00 |
| 11.12.2025 | 13,70 | 13,90 | 13,40 | 13,40 | -4,96% | - |
| 10.12.2025 | 13,80 | 14,10 | 13,80 | 14,10 | 2,17% | - |
| 09.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 08.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,00% | - |
| 05.12.2025 | 13,20 | 13,50 | 13,20 | 13,50 | 2,27% | - |
| 04.12.2025 | 12,50 | 13,20 | 12,50 | 13,20 | 8,20% | 4.000,00 |
| 03.12.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,61% | - |
| 02.12.2025 | 12,20 | 12,40 | 12,20 | 12,40 | 0,81% | 200,00 |
| 01.12.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 28.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -0,79% | - |
| 27.11.2025 | 12,40 | 12,60 | 12,40 | 12,60 | 1,61% | - |
| 26.11.2025 | 12,30 | 12,40 | 12,30 | 12,40 | 0,81% | - |
| 25.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 1,65% | - |
| 24.11.2025 | 12,10 | 12,10 | 12,10 | 12,10 | 0,00% | - |
| 21.11.2025 | 11,90 | 12,10 | 11,90 | 12,10 | 0,83% | - |
| 20.11.2025 | 12,10 | 12,30 | 12,00 | 12,00 | -2,44% | 160,00 |
| 19.11.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -1,60% | - |
| 18.11.2025 | 12,10 | 12,50 | 12,10 | 12,50 | 4,17% | 30,00 |
| 17.11.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 4,35% | - |
| 14.11.2025 | 11,70 | 11,70 | 11,50 | 11,50 | 0,88% | - |
| 13.11.2025 | 11,30 | 11,70 | 11,30 | 11,40 | 7,55% | - |
| 12.11.2025 | 9,90 | 10,60 | 9,90 | 10,60 | 7,07% | 3.700,00 |
| 11.11.2025 | 9,90 | 9,90 | 9,90 | 9,90 | -0,50% | - |
| 10.11.2025 | 9,95 | 9,95 | 9,95 | 9,95 | -0,50% | - |
| 07.11.2025 | 10,00 | 10,00 | 10,00 | 10,00 | 1,01% | - |
| 06.11.2025 | 10,10 | 10,10 | 9,90 | 9,90 | -1,00% | - |
| 05.11.2025 | 9,90 | 10,00 | 9,90 | 10,00 | 1,52% | - |