Genesis Healthcare
[WKN: A14NEW | ISIN: US37185X1063]
Aktienkurse
Echtzeit-Aktienkurs Genesis Healthcare
Bid: Ask:

Aktienkurse zur Genesis Healthcare Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
29.08.2025 30,14 30,26 30,00 30,20 -0,03% 4.825.447,00
28.08.2025 30,93 30,93 30,19 30,21 -1,72% 3.938.135,00
27.08.2025 30,77 30,86 30,59 30,74 -0,10% 3.858.698,00
26.08.2025 31,04 31,13 30,50 30,77 -1,16% 5.737.377,00
25.08.2025 31,57 31,57 31,11 31,13 -1,42% 3.356.016,00
22.08.2025 31,30 31,88 31,24 31,58 1,25% 3.609.174,00
21.08.2025 31,27 31,40 31,16 31,19 -0,80% 3.248.746,00
20.08.2025 31,50 31,59 31,26 31,44 -0,19% 3.222.519,00
19.08.2025 31,39 31,64 31,25 31,50 0,41% 4.264.399,00
18.08.2025 31,42 31,47 31,18 31,37 -0,32% 2.436.462,00
15.08.2025 31,58 31,63 31,20 31,47 -0,13% 3.274.750,00
14.08.2025 32,09 32,09 31,49 31,51 -2,02% 3.557.804,00
13.08.2025 31,91 32,22 31,85 32,16 0,97% 5.408.275,00
12.08.2025 30,67 31,88 30,67 31,85 3,51% 5.031.763,00
11.08.2025 30,55 31,24 30,27 30,77 1,05% 5.057.498,00
08.08.2025 29,68 31,55 29,31 30,45 7,71% 10.080.057,00
07.08.2025 28,86 28,93 27,73 28,27 -1,46% 6.484.132,00
06.08.2025 28,79 28,94 28,48 28,69 0,38% 3.741.681,00
05.08.2025 29,13 29,20 28,54 28,58 -1,38% 3.613.226,00
04.08.2025 28,82 29,25 28,81 28,98 0,66% 3.196.961,00
01.08.2025 29,36 29,40 28,67 28,79 -2,37% 3.610.332,00
31.07.2025 29,98 29,98 29,38 29,49 -1,17% 3.112.756,00
30.07.2025 30,43 30,43 29,70 29,84 -1,42% 2.711.683,00
29.07.2025 30,68 30,74 30,09 30,27 -0,82% 2.600.148,00
28.07.2025 30,65 30,71 30,34 30,52 -0,29% 2.212.840,00
25.07.2025 30,57 30,74 30,39 30,61 0,29% 1.918.417,00
24.07.2025 30,57 30,71 30,47 30,52 -0,52% 2.631.675,00
23.07.2025 30,66 30,82 30,38 30,68 0,52% 2.635.280,00
22.07.2025 30,45 30,61 30,27 30,52 0,76% 2.915.813,00
21.07.2025 30,30 30,56 30,12 30,29 0,07% 2.816.713,00
18.07.2025 30,21 30,36 30,07 30,27 0,43% 3.742.508,00
17.07.2025 30,04 30,20 29,72 30,14 0,40% 3.767.056,00
16.07.2025 30,10 30,14 29,64 30,02 0,37% 2.608.967,00
15.07.2025 29,81 30,14 29,74 29,91 0,37% 4.047.824,00
14.07.2025 29,29 29,86 29,09 29,80 3,87% 3.817.158,00
11.07.2025 29,51 29,56 28,65 28,69 -3,34% 2.745.899,00
10.07.2025 30,11 30,11 29,62 29,68 -1,59% 2.522.225,00
09.07.2025 30,01 30,19 29,72 30,16 0,73% 2.991.314,00
08.07.2025 30,07 30,10 29,78 29,94 -0,53% 3.005.445,00
07.07.2025 30,41 30,60 30,06 30,10 -1,28% 5.002.088,00
03.07.2025 29,91 30,73 29,85 30,49 2,28% 2.910.040,00
02.07.2025 29,78 29,82 29,38 29,81 0,03% 2.539.823,00
01.07.2025 29,47 29,90 29,38 29,80 1,36% 2.931.760,00
30.06.2025 29,50 29,50 29,07 29,40 0,41% 3.699.512,00
27.06.2025 29,45 29,56 28,95 29,28 -0,58% 8.484.263,00
26.06.2025 29,23 29,56 29,14 29,45 1,27% 3.376.748,00
25.06.2025 29,32 29,53 29,02 29,08 -0,99% 4.597.069,00
24.06.2025 28,93 29,40 28,68 29,37 1,94% 4.443.969,00
23.06.2025 29,05 29,07 28,46 28,81 -0,76% 4.153.765,00
20.06.2025 29,56 29,63 28,90 29,03 -1,12% 12.971.358,00
18.06.2025 29,82 29,91 29,34 29,36 -1,38% 3.885.586,00
17.06.2025 29,88 30,13 29,61 29,77 -0,83% 4.643.496,00
16.06.2025 29,84 30,29 29,75 30,02 0,81% 4.271.331,00
13.06.2025 30,01 30,21 29,63 29,78 -1,62% 4.819.984,00
12.06.2025 29,47 30,44 29,43 30,27 2,82% 6.178.564,00
11.06.2025 29,52 29,70 29,26 29,44 -0,30% 5.866.794,00
10.06.2025 29,30 29,60 29,18 29,53 0,68% 3.799.001,00
09.06.2025 29,45 29,52 29,21 29,33 0,00% 2.981.522,00
06.06.2025 29,27 29,41 29,08 29,33 0,69% 2.659.019,00
05.06.2025 29,10 29,55 29,02 29,13 0,14% 5.016.772,00
04.06.2025 28,90 29,13 28,83 29,09 0,87% 4.584.548,00
03.06.2025 28,07 28,88 28,07 28,84 1,69% 5.081.291,00
02.06.2025 28,25 28,38 27,93 28,36 -0,42% 3.846.162,00
30.05.2025 28,06 28,53 27,96 28,48 1,71% 13.018.100,00
29.05.2025 28,12 28,16 27,78 28,00 -0,21% 4.494.380,00
28.05.2025 28,23 28,31 27,99 28,06 -0,39% 4.554.744,00
27.05.2025 27,93 28,27 27,80 28,17 2,10% 10.832.043,00
23.05.2025 27,36 27,78 27,21 27,59 -0,61% 4.625.733,00
22.05.2025 27,61 27,94 27,43 27,76 0,58% 5.957.552,00
21.05.2025 28,14 28,30 27,58 27,60 -2,85% 7.071.570,00
20.05.2025 28,32 28,52 28,26 28,41 -0,28% 4.590.594,00
19.05.2025 28,38 28,69 28,26 28,49 -1,11% 2.840.611,00
16.05.2025 28,79 28,89 28,51 28,81 -0,55% 3.807.686,00
15.05.2025 28,66 29,06 28,63 28,97 1,29% 3.383.081,00
14.05.2025 28,94 29,02 28,51 28,60 -1,72% 5.686.560,00
13.05.2025 29,00 29,49 28,96 29,10 0,14% 4.991.073,00
12.05.2025 29,69 29,80 28,81 29,06 0,52% 4.545.486,00
09.05.2025 28,45 29,12 28,41 28,91 1,80% 4.991.115,00
08.05.2025 27,79 28,61 27,63 28,40 2,01% 5.555.453,00
07.05.2025 26,99 28,45 26,20 27,84 8,24% 8.758.963,00
06.05.2025 25,41 26,01 25,37 25,72 -0,19% 4.963.151,00
05.05.2025 25,65 25,97 25,44 25,77 -0,62% 3.736.475,00
02.05.2025 25,93 26,00 25,61 25,93 1,29% 2.719.486,00
01.05.2025 25,90 26,05 25,57 25,60 -1,04% 2.987.287,00
30.04.2025 25,47 25,95 25,17 25,87 0,78% 6.518.494,00
29.04.2025 25,43 25,77 25,34 25,67 0,59% 2.235.253,00
28.04.2025 25,48 25,75 25,23 25,52 1,03% 3.754.664,00
25.04.2025 25,00 25,32 25,00 25,26 0,80% 2.608.539,00
24.04.2025 24,55 25,17 24,55 25,06 1,95% 2.809.346,00
23.04.2025 24,77 25,18 24,46 24,58 1,40% 3.319.912,00
22.04.2025 23,88 24,32 23,75 24,24 2,89% 3.906.040,00
21.04.2025 24,29 24,29 23,32 23,56 -3,64% 3.006.616,00
17.04.2025 24,58 24,58 24,23 24,45 0,62% 3.082.475,00
16.04.2025 24,66 24,85 24,17 24,30 -1,94% 3.037.032,00
15.04.2025 24,65 24,96 24,57 24,78 0,53% 2.924.837,00
14.04.2025 24,76 24,95 24,27 24,65 0,98% 3.817.194,00
11.04.2025 24,26 24,49 23,74 24,41 0,62% 3.988.916,00
10.04.2025 24,81 25,03 23,67 24,26 -4,53% 5.343.791,00
09.04.2025 23,31 25,59 23,20 25,41 8,13% 6.025.232,00
08.04.2025 24,44 24,73 22,97 23,50 -0,89% 5.348.694,00