Echtzeit-Aktienkurs Genesis Healthcare
Bid:
Ask:
Aktienkurse zur Genesis Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 28,23 | 28,47 | 28,13 | 28,24 | -0,11% | 3.307.637,00 |
| 01.11.2024 | 28,78 | 29,19 | 28,12 | 28,27 | -2,89% | 4.854.579,00 |
| 31.10.2024 | 27,65 | 30,03 | 27,65 | 29,11 | 8,18% | 10.898.306,00 |
| 30.10.2024 | 26,94 | 27,38 | 26,87 | 26,91 | -0,74% | 3.181.135,00 |
| 29.10.2024 | 27,03 | 27,26 | 26,96 | 27,11 | 0,30% | 2.726.500,00 |
| 28.10.2024 | 26,83 | 27,27 | 26,83 | 27,03 | 0,22% | 2.195.533,00 |
| 25.10.2024 | 27,15 | 27,22 | 26,86 | 26,97 | -0,19% | 1.825.560,00 |
| 24.10.2024 | 27,13 | 27,58 | 26,90 | 27,02 | 0,82% | 3.388.306,00 |
| 23.10.2024 | 27,05 | 27,10 | 26,78 | 26,80 | -1,14% | 2.057.276,00 |
| 22.10.2024 | 26,83 | 27,26 | 26,75 | 27,11 | 1,16% | 2.514.344,00 |
| 21.10.2024 | 27,05 | 27,23 | 26,71 | 26,80 | -1,47% | 4.595.015,00 |
| 18.10.2024 | 28,11 | 28,17 | 27,10 | 27,20 | -3,06% | 2.975.936,00 |
| 17.10.2024 | 28,09 | 28,30 | 27,93 | 28,06 | -0,39% | 4.041.311,00 |
| 16.10.2024 | 28,14 | 28,25 | 28,01 | 28,17 | 0,21% | 1.764.249,00 |
| 15.10.2024 | 28,09 | 28,45 | 28,01 | 28,11 | 0,36% | 2.256.663,00 |
| 14.10.2024 | 27,78 | 28,02 | 27,60 | 28,01 | 0,94% | 2.673.720,00 |
| 11.10.2024 | 27,77 | 27,81 | 27,59 | 27,75 | 0,18% | 2.045.731,00 |
| 10.10.2024 | 27,45 | 27,76 | 27,38 | 27,70 | 0,40% | 2.596.088,00 |
| 09.10.2024 | 27,46 | 27,79 | 27,40 | 27,59 | 0,66% | 2.121.138,00 |
| 08.10.2024 | 27,30 | 27,51 | 27,25 | 27,41 | 0,44% | 1.543.324,00 |
| 07.10.2024 | 27,46 | 27,59 | 27,20 | 27,29 | -0,73% | 2.064.643,00 |
| 04.10.2024 | 27,29 | 27,49 | 26,98 | 27,49 | 1,93% | 1.803.157,00 |
| 03.10.2024 | 26,95 | 26,98 | 26,75 | 26,97 | -0,11% | 3.125.592,00 |
| 02.10.2024 | 27,04 | 27,25 | 26,97 | 27,00 | -0,70% | 1.752.281,00 |
| 01.10.2024 | 27,50 | 27,50 | 26,98 | 27,19 | -0,87% | 2.395.137,00 |
| 30.09.2024 | 27,47 | 27,53 | 27,24 | 27,43 | -0,15% | 2.734.531,00 |
| 27.09.2024 | 27,19 | 27,51 | 27,19 | 27,47 | 1,10% | 3.619.133,00 |
| 26.09.2024 | 26,88 | 27,21 | 26,71 | 27,17 | 1,61% | 2.203.313,00 |
| 25.09.2024 | 27,16 | 27,24 | 26,69 | 26,74 | -1,69% | 2.268.896,00 |
| 24.09.2024 | 26,85 | 27,20 | 26,78 | 27,20 | 1,45% | 2.643.833,00 |
| 23.09.2024 | 26,67 | 26,88 | 26,38 | 26,81 | 1,25% | 2.491.308,00 |
| 20.09.2024 | 26,62 | 26,65 | 26,13 | 26,48 | -1,45% | 13.942.387,00 |
| 19.09.2024 | 26,91 | 27,13 | 26,66 | 26,87 | 1,09% | 3.554.464,00 |
| 18.09.2024 | 26,27 | 26,85 | 26,27 | 26,58 | 0,45% | 2.483.328,00 |
| 17.09.2024 | 26,63 | 26,74 | 26,44 | 26,46 | -0,60% | 2.665.061,00 |
| 16.09.2024 | 26,52 | 26,84 | 26,51 | 26,62 | 0,49% | 2.494.055,00 |
| 13.09.2024 | 26,42 | 26,50 | 26,27 | 26,49 | 0,91% | 3.140.245,00 |
| 12.09.2024 | 26,00 | 26,26 | 25,79 | 26,25 | 0,88% | 3.397.923,00 |
| 11.09.2024 | 25,68 | 26,04 | 25,27 | 26,02 | 0,46% | 3.674.226,00 |
| 10.09.2024 | 25,83 | 25,97 | 25,57 | 25,90 | 0,70% | 2.610.782,00 |
| 09.09.2024 | 25,64 | 26,00 | 25,49 | 25,72 | 1,34% | 3.520.194,00 |
| 06.09.2024 | 25,89 | 26,17 | 25,33 | 25,38 | -2,16% | 2.864.921,00 |
| 05.09.2024 | 26,12 | 26,36 | 25,83 | 25,94 | -0,80% | 2.377.112,00 |
| 04.09.2024 | 26,03 | 26,32 | 25,94 | 26,15 | 0,27% | 2.241.064,00 |
| 03.09.2024 | 26,29 | 26,72 | 26,02 | 26,08 | -1,44% | 3.666.887,00 |
| 30.08.2024 | 26,53 | 26,64 | 26,28 | 26,46 | 0,15% | 5.696.208,00 |
| 29.08.2024 | 26,41 | 26,76 | 26,24 | 26,42 | 0,76% | 2.299.389,00 |
| 28.08.2024 | 26,33 | 26,43 | 26,05 | 26,22 | -0,49% | 2.715.890,00 |
| 27.08.2024 | 25,96 | 26,37 | 25,92 | 26,35 | 0,80% | 2.288.647,00 |
| 26.08.2024 | 25,81 | 26,40 | 25,72 | 26,14 | 1,63% | 3.390.386,00 |
| 23.08.2024 | 25,43 | 25,74 | 25,27 | 25,72 | 1,70% | 2.052.709,00 |
| 22.08.2024 | 25,73 | 25,80 | 25,21 | 25,29 | -1,79% | 2.275.348,00 |
| 21.08.2024 | 25,35 | 25,77 | 25,04 | 25,75 | 1,74% | 2.561.309,00 |
| 20.08.2024 | 25,46 | 25,56 | 25,19 | 25,31 | -0,67% | 2.036.936,00 |
| 19.08.2024 | 25,22 | 25,70 | 25,19 | 25,48 | 0,83% | 2.901.004,00 |
| 16.08.2024 | 24,87 | 25,29 | 24,77 | 25,27 | 1,57% | 2.707.050,00 |
| 15.08.2024 | 25,22 | 25,26 | 24,73 | 24,88 | -0,24% | 2.448.729,00 |
| 14.08.2024 | 24,84 | 25,02 | 24,73 | 24,94 | 0,24% | 2.038.554,00 |
| 13.08.2024 | 24,78 | 24,91 | 24,47 | 24,88 | 1,06% | 2.690.051,00 |
| 12.08.2024 | 24,94 | 25,10 | 24,45 | 24,62 | -1,12% | 1.976.836,00 |
| 09.08.2024 | 24,76 | 25,09 | 24,61 | 24,90 | 0,65% | 2.108.918,00 |
| 08.08.2024 | 24,50 | 24,77 | 24,41 | 24,74 | 1,98% | 3.842.469,00 |
| 07.08.2024 | 24,72 | 25,03 | 24,20 | 24,26 | -0,66% | 3.174.300,00 |
| 06.08.2024 | 24,70 | 24,87 | 24,40 | 24,42 | -0,85% | 3.217.670,00 |
| 05.08.2024 | 24,26 | 25,05 | 24,12 | 24,63 | -2,11% | 3.810.630,00 |
| 02.08.2024 | 24,92 | 25,44 | 23,89 | 25,16 | -0,32% | 5.833.432,00 |
| 01.08.2024 | 25,93 | 26,07 | 25,19 | 25,24 | -2,89% | 3.966.143,00 |
| 31.07.2024 | 26,03 | 26,37 | 25,92 | 25,99 | 0,85% | 3.903.840,00 |
| 30.07.2024 | 26,15 | 26,29 | 25,75 | 25,77 | -1,11% | 2.862.469,00 |
| 29.07.2024 | 26,17 | 26,33 | 25,97 | 26,06 | -0,11% | 2.105.434,00 |
| 26.07.2024 | 25,54 | 26,27 | 25,37 | 26,09 | 3,49% | 4.689.681,00 |
| 25.07.2024 | 25,24 | 25,67 | 25,10 | 25,21 | 0,04% | 3.079.778,00 |
| 24.07.2024 | 25,34 | 25,53 | 25,14 | 25,20 | -0,36% | 3.745.064,00 |
| 23.07.2024 | 25,47 | 25,53 | 25,26 | 25,29 | -0,94% | 2.062.133,00 |
| 22.07.2024 | 25,66 | 25,74 | 25,31 | 25,53 | 0,20% | 2.798.562,00 |
| 19.07.2024 | 25,64 | 25,71 | 25,32 | 25,48 | -0,39% | 2.805.692,00 |
| 18.07.2024 | 25,72 | 25,92 | 25,41 | 25,58 | -0,78% | 2.454.876,00 |
| 17.07.2024 | 25,34 | 25,81 | 25,27 | 25,78 | 0,78% | 2.759.955,00 |
| 16.07.2024 | 25,54 | 25,83 | 25,39 | 25,58 | 0,87% | 3.495.882,00 |
| 15.07.2024 | 25,60 | 25,79 | 25,31 | 25,36 | -0,59% | 2.768.073,00 |
| 12.07.2024 | 25,00 | 25,55 | 24,85 | 25,51 | 2,04% | 2.529.675,00 |
| 11.07.2024 | 24,65 | 25,29 | 24,65 | 25,00 | 1,63% | 2.706.520,00 |
| 10.07.2024 | 24,08 | 24,62 | 24,06 | 24,60 | 1,95% | 2.807.758,00 |
| 09.07.2024 | 24,46 | 24,58 | 24,07 | 24,13 | -1,71% | 3.332.710,00 |
| 08.07.2024 | 24,66 | 24,74 | 24,42 | 24,55 | -0,37% | 2.819.203,00 |
| 05.07.2024 | 24,50 | 24,77 | 24,43 | 24,64 | -0,16% | 5.610.764,00 |
| 03.07.2024 | 24,97 | 25,04 | 24,68 | 24,68 | -1,12% | 2.704.991,00 |
| 02.07.2024 | 24,92 | 25,06 | 24,55 | 24,96 | 0,28% | 3.241.112,00 |
| 01.07.2024 | 24,98 | 25,17 | 24,80 | 24,89 | -0,36% | 3.351.693,00 |
| 28.06.2024 | 24,72 | 25,00 | 24,67 | 24,98 | 1,46% | 6.394.211,00 |
| 27.06.2024 | 24,33 | 24,71 | 24,25 | 24,62 | 1,78% | 4.134.964,00 |
| 26.06.2024 | 24,10 | 24,32 | 23,99 | 24,19 | 0,08% | 3.195.202,00 |
| 25.06.2024 | 24,20 | 24,37 | 24,10 | 24,17 | 0,37% | 4.198.850,00 |
| 24.06.2024 | 23,93 | 24,25 | 23,69 | 24,08 | -0,58% | 4.985.482,00 |
| 21.06.2024 | 23,78 | 24,34 | 23,64 | 24,22 | 1,94% | 29.237.071,00 |
| 20.06.2024 | 23,52 | 23,83 | 23,34 | 23,76 | 0,85% | 4.210.811,00 |
| 18.06.2024 | 23,77 | 24,00 | 23,27 | 23,56 | -0,55% | 5.432.555,00 |
| 17.06.2024 | 24,38 | 24,38 | 23,64 | 23,69 | -2,87% | 5.499.611,00 |
| 14.06.2024 | 24,41 | 24,67 | 24,31 | 24,39 | -0,41% | 3.759.276,00 |
| 13.06.2024 | 24,73 | 25,09 | 24,35 | 24,49 | -1,61% | 3.547.105,00 |