13,013$
-0,21%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 13,11 | 13,14 | 12,92 | 13,01 | -0,23% | 582.797,00 |
| 28.08.2025 | 13,05 | 13,12 | 12,89 | 13,04 | -0,08% | 912.662,00 |
| 27.08.2025 | 12,84 | 13,14 | 12,80 | 13,05 | 1,64% | 802.342,00 |
| 26.08.2025 | 13,19 | 13,29 | 12,78 | 12,84 | -2,58% | 916.642,00 |
| 25.08.2025 | 13,41 | 13,41 | 13,12 | 13,18 | -1,79% | 831.485,00 |
| 22.08.2025 | 13,07 | 13,49 | 12,96 | 13,42 | 3,31% | 985.367,00 |
| 21.08.2025 | 13,03 | 13,17 | 12,94 | 12,99 | 0,46% | 709.159,00 |
| 20.08.2025 | 12,96 | 13,08 | 12,81 | 12,93 | 0,31% | 781.949,00 |
| 19.08.2025 | 12,92 | 13,00 | 12,80 | 12,89 | -0,46% | 868.236,00 |
| 18.08.2025 | 12,73 | 13,11 | 12,73 | 12,95 | 1,89% | 1.051.502,00 |
| 15.08.2025 | 12,72 | 12,78 | 12,53 | 12,71 | 0,87% | 1.069.744,00 |
| 14.08.2025 | 12,55 | 12,70 | 12,44 | 12,60 | -0,55% | 956.237,00 |
| 13.08.2025 | 12,46 | 12,84 | 12,42 | 12,67 | 2,18% | 992.850,00 |
| 12.08.2025 | 12,16 | 12,47 | 12,10 | 12,40 | 2,73% | 1.088.380,00 |
| 11.08.2025 | 12,15 | 12,21 | 12,00 | 12,07 | 0,00% | 1.510.913,00 |
| 08.08.2025 | 11,90 | 12,16 | 11,73 | 12,07 | 1,43% | 1.213.158,00 |
| 07.08.2025 | 12,02 | 12,13 | 11,74 | 11,90 | -0,42% | 1.328.278,00 |
| 06.08.2025 | 11,69 | 12,07 | 11,65 | 11,95 | 1,53% | 1.504.150,00 |
| 05.08.2025 | 12,03 | 12,33 | 11,73 | 11,77 | -1,67% | 1.890.262,00 |
| 04.08.2025 | 12,64 | 12,64 | 11,84 | 11,97 | -4,77% | 2.555.623,00 |
| 01.08.2025 | 15,17 | 15,17 | 12,34 | 12,57 | -15,01% | 2.860.683,00 |
| 31.07.2025 | 14,42 | 15,05 | 14,29 | 14,79 | 2,14% | 1.634.908,00 |
| 30.07.2025 | 14,17 | 14,55 | 14,16 | 14,48 | 1,61% | 776.130,00 |
| 29.07.2025 | 14,19 | 14,35 | 14,01 | 14,25 | 0,71% | 973.796,00 |
| 28.07.2025 | 14,10 | 14,33 | 14,03 | 14,15 | -0,77% | 748.717,00 |
| 25.07.2025 | 14,16 | 14,26 | 14,00 | 14,26 | 0,85% | 765.705,00 |
| 24.07.2025 | 14,62 | 14,78 | 14,11 | 14,14 | -4,07% | 806.402,00 |
| 23.07.2025 | 14,55 | 14,74 | 14,40 | 14,74 | 2,36% | 857.721,00 |
| 22.07.2025 | 14,59 | 14,87 | 14,39 | 14,40 | -0,76% | 666.678,00 |
| 21.07.2025 | 14,41 | 14,53 | 14,30 | 14,51 | 0,90% | 842.608,00 |
| 18.07.2025 | 14,78 | 14,93 | 14,32 | 14,38 | -2,64% | 828.252,00 |
| 17.07.2025 | 14,56 | 14,85 | 14,51 | 14,77 | 1,51% | 1.071.182,00 |
| 16.07.2025 | 14,66 | 14,66 | 14,36 | 14,55 | -0,34% | 950.385,00 |
| 15.07.2025 | 14,99 | 15,07 | 14,52 | 14,60 | -2,21% | 1.162.194,00 |
| 14.07.2025 | 14,79 | 14,94 | 14,62 | 14,93 | 1,29% | 892.039,00 |
| 11.07.2025 | 14,48 | 14,84 | 14,44 | 14,74 | 0,89% | 905.485,00 |
| 10.07.2025 | 14,69 | 14,83 | 14,39 | 14,61 | 0,48% | 1.299.807,00 |
| 09.07.2025 | 14,92 | 14,92 | 14,48 | 14,54 | -2,02% | 946.532,00 |
| 08.07.2025 | 14,91 | 15,26 | 14,78 | 14,84 | 0,13% | 958.006,00 |
| 07.07.2025 | 15,08 | 15,17 | 14,79 | 14,82 | -2,11% | 828.327,00 |
| 03.07.2025 | 15,11 | 15,23 | 15,05 | 15,14 | 0,07% | 378.267,00 |
| 02.07.2025 | 15,19 | 15,25 | 15,00 | 15,13 | -0,79% | 1.091.068,00 |
| 01.07.2025 | 15,12 | 15,36 | 14,85 | 15,25 | 0,46% | 967.883,00 |
| 30.06.2025 | 15,42 | 15,47 | 15,10 | 15,18 | -0,59% | 1.143.686,00 |
| 27.06.2025 | 15,18 | 15,37 | 15,04 | 15,27 | 1,73% | 3.252.857,00 |
| 26.06.2025 | 14,98 | 15,30 | 14,90 | 15,01 | 0,67% | 1.480.889,00 |
| 25.06.2025 | 15,12 | 15,15 | 14,88 | 14,91 | -1,19% | 1.287.860,00 |
| 24.06.2025 | 15,05 | 15,15 | 14,79 | 15,09 | 1,34% | 1.156.742,00 |
| 23.06.2025 | 14,79 | 14,95 | 14,52 | 14,89 | 0,34% | 950.016,00 |
| 20.06.2025 | 14,89 | 15,06 | 14,77 | 14,84 | -0,54% | 1.974.051,00 |
| 18.06.2025 | 14,77 | 15,09 | 14,63 | 14,92 | 1,29% | 1.685.815,00 |
| 17.06.2025 | 15,00 | 15,12 | 14,72 | 14,73 | -3,16% | 1.498.282,00 |
| 16.06.2025 | 15,17 | 15,26 | 14,71 | 15,21 | 1,00% | 1.223.324,00 |
| 13.06.2025 | 14,52 | 15,25 | 14,13 | 15,06 | -0,92% | 1.417.294,00 |
| 12.06.2025 | 15,13 | 15,31 | 15,00 | 15,20 | 0,46% | 1.448.397,00 |
| 11.06.2025 | 15,55 | 15,62 | 15,00 | 15,13 | -1,82% | 1.567.714,00 |
| 10.06.2025 | 15,55 | 15,64 | 15,30 | 15,41 | -0,52% | 813.211,00 |
| 09.06.2025 | 15,53 | 15,61 | 15,15 | 15,49 | 0,32% | 910.336,00 |
| 06.06.2025 | 15,51 | 15,60 | 15,38 | 15,44 | 0,65% | 620.376,00 |
| 05.06.2025 | 15,28 | 15,35 | 15,14 | 15,34 | 0,66% | 714.622,00 |
| 04.06.2025 | 15,38 | 15,50 | 15,23 | 15,24 | -0,46% | 900.679,00 |
| 03.06.2025 | 15,05 | 15,46 | 14,96 | 15,31 | 1,12% | 938.187,00 |
| 02.06.2025 | 15,29 | 15,34 | 15,04 | 15,14 | -0,98% | 800.688,00 |
| 30.05.2025 | 15,10 | 15,50 | 14,85 | 15,29 | 0,79% | 1.458.596,00 |
| 29.05.2025 | 14,62 | 15,17 | 14,62 | 15,17 | 3,48% | 1.803.754,00 |
| 28.05.2025 | 14,89 | 15,00 | 14,61 | 14,66 | -1,68% | 1.415.821,00 |
| 27.05.2025 | 14,63 | 14,92 | 14,37 | 14,91 | 3,61% | 3.797.434,00 |
| 23.05.2025 | 14,32 | 14,66 | 14,27 | 14,39 | -0,69% | 1.298.359,00 |
| 22.05.2025 | 14,64 | 14,79 | 14,28 | 14,49 | -1,76% | 1.737.542,00 |
| 21.05.2025 | 14,96 | 15,05 | 14,75 | 14,75 | -2,45% | 1.427.879,00 |
| 20.05.2025 | 15,09 | 15,27 | 15,04 | 15,12 | -0,53% | 810.301,00 |
| 19.05.2025 | 15,22 | 15,37 | 15,12 | 15,20 | -0,98% | 896.426,00 |
| 16.05.2025 | 15,30 | 15,42 | 15,12 | 15,35 | 0,79% | 1.031.066,00 |
| 15.05.2025 | 14,81 | 15,24 | 14,73 | 15,23 | 2,42% | 852.744,00 |
| 14.05.2025 | 14,93 | 15,06 | 14,82 | 14,87 | -1,39% | 1.026.296,00 |
| 13.05.2025 | 15,27 | 15,27 | 15,01 | 15,08 | -1,05% | 841.245,00 |
| 12.05.2025 | 15,23 | 15,46 | 15,01 | 15,24 | 2,14% | 912.193,00 |
| 09.05.2025 | 14,69 | 15,02 | 14,67 | 14,92 | 1,57% | 1.817.471,00 |
| 08.05.2025 | 14,98 | 15,31 | 14,68 | 14,69 | -2,20% | 1.517.727,00 |
| 07.05.2025 | 14,78 | 15,16 | 14,67 | 15,02 | 3,94% | 2.062.928,00 |
| 06.05.2025 | 14,65 | 14,92 | 14,32 | 14,45 | -2,10% | 1.954.541,00 |
| 05.05.2025 | 14,26 | 15,14 | 14,21 | 14,76 | 3,51% | 3.450.006,00 |
| 02.05.2025 | 16,49 | 16,70 | 14,03 | 14,26 | -21,82% | 4.344.695,00 |
| 01.05.2025 | 18,31 | 18,53 | 18,07 | 18,24 | 0,00% | 1.338.278,00 |
| 30.04.2025 | 18,07 | 18,41 | 17,73 | 18,24 | -0,92% | 1.078.302,00 |
| 29.04.2025 | 18,09 | 18,61 | 17,98 | 18,41 | 1,60% | 1.176.291,00 |
| 28.04.2025 | 17,46 | 18,31 | 17,32 | 18,12 | 4,44% | 1.817.178,00 |
| 25.04.2025 | 17,00 | 17,75 | 16,84 | 17,35 | 4,64% | 1.250.997,00 |
| 24.04.2025 | 16,45 | 16,71 | 16,30 | 16,58 | 1,66% | 817.237,00 |
| 23.04.2025 | 16,26 | 16,74 | 16,23 | 16,31 | 2,71% | 575.579,00 |
| 22.04.2025 | 15,62 | 15,96 | 15,42 | 15,88 | 2,72% | 713.544,00 |
| 21.04.2025 | 16,26 | 16,26 | 15,14 | 15,46 | -5,50% | 844.701,00 |
| 17.04.2025 | 16,28 | 16,46 | 16,01 | 16,36 | 0,18% | 522.825,00 |
| 16.04.2025 | 16,67 | 16,67 | 16,15 | 16,33 | 0,18% | 691.438,00 |
| 15.04.2025 | 16,61 | 16,73 | 16,10 | 16,30 | -2,04% | 698.774,00 |
| 14.04.2025 | 16,75 | 16,86 | 16,34 | 16,64 | 1,28% | 1.401.528,00 |
| 11.04.2025 | 16,39 | 16,75 | 15,98 | 16,43 | 0,06% | 785.932,00 |
| 10.04.2025 | 16,71 | 16,78 | 16,01 | 16,42 | -3,35% | 825.855,00 |
| 09.04.2025 | 15,54 | 17,21 | 15,49 | 16,99 | 7,87% | 924.597,00 |
| 08.04.2025 | 16,03 | 16,32 | 15,47 | 15,75 | 0,57% | 923.802,00 |