27,430$
0,15%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 27,22 | 27,54 | 27,02 | 27,41 | 0,07% | 327.098,00 |
| 25.04.2024 | 27,64 | 27,78 | 27,22 | 27,39 | -1,19% | 377.556,00 |
| 24.04.2024 | 27,94 | 28,32 | 27,71 | 27,72 | -1,60% | 444.770,00 |
| 23.04.2024 | 27,35 | 28,22 | 27,35 | 28,17 | 3,07% | 320.393,00 |
| 22.04.2024 | 27,30 | 27,48 | 27,08 | 27,33 | 1,00% | 552.232,00 |
| 19.04.2024 | 26,45 | 27,18 | 26,45 | 27,06 | 2,38% | 691.288,00 |
| 18.04.2024 | 26,55 | 26,77 | 26,24 | 26,43 | -0,75% | 550.307,00 |
| 17.04.2024 | 27,44 | 27,52 | 26,57 | 26,63 | -2,42% | 531.577,00 |
| 16.04.2024 | 27,55 | 27,60 | 27,06 | 27,29 | -1,09% | 438.610,00 |
| 15.04.2024 | 28,16 | 28,49 | 27,29 | 27,59 | -1,67% | 686.735,00 |
| 12.04.2024 | 28,04 | 28,34 | 28,02 | 28,06 | -0,60% | 372.019,00 |
| 11.04.2024 | 28,72 | 28,78 | 27,98 | 28,23 | -1,71% | 579.561,00 |
| 10.04.2024 | 28,75 | 29,00 | 28,22 | 28,72 | -1,78% | 648.481,00 |
| 09.04.2024 | 29,76 | 29,88 | 29,23 | 29,24 | -1,68% | 492.665,00 |
| 08.04.2024 | 30,18 | 30,20 | 29,72 | 29,74 | -1,39% | 427.158,00 |
| 05.04.2024 | 29,37 | 30,24 | 29,37 | 30,16 | 2,24% | 465.985,00 |
| 04.04.2024 | 29,82 | 29,88 | 29,34 | 29,50 | 0,14% | 686.847,00 |
| 03.04.2024 | 29,09 | 29,52 | 29,03 | 29,46 | 0,79% | 394.697,00 |
| 02.04.2024 | 29,38 | 29,38 | 28,83 | 29,23 | -1,68% | 519.683,00 |
| 01.04.2024 | 30,09 | 30,09 | 29,36 | 29,73 | -1,39% | 371.109,00 |
| 28.03.2024 | 29,77 | 30,29 | 29,71 | 30,15 | 2,38% | 463.400,00 |
| 27.03.2024 | 29,09 | 29,55 | 29,05 | 29,45 | 2,43% | 430.721,00 |
| 26.03.2024 | 28,89 | 29,09 | 28,62 | 28,75 | -0,35% | 291.794,00 |
| 25.03.2024 | 29,02 | 29,24 | 28,85 | 28,85 | 0,31% | 365.720,00 |
| 22.03.2024 | 29,24 | 29,32 | 28,63 | 28,76 | -1,37% | 246.994,00 |
| 21.03.2024 | 29,13 | 29,42 | 28,90 | 29,16 | 0,69% | 376.246,00 |
| 20.03.2024 | 28,86 | 29,30 | 28,80 | 28,96 | -0,38% | 398.851,00 |
| 19.03.2024 | 28,64 | 29,17 | 28,64 | 29,07 | 1,93% | 333.831,00 |
| 18.03.2024 | 28,15 | 28,68 | 28,10 | 28,52 | 0,18% | 376.364,00 |
| 15.03.2024 | 27,97 | 28,57 | 27,97 | 28,47 | 0,92% | 1.336.509,00 |
| 14.03.2024 | 28,31 | 28,49 | 27,94 | 28,21 | -1,33% | 368.568,00 |
| 13.03.2024 | 28,60 | 28,95 | 28,45 | 28,59 | -0,10% | 354.426,00 |
| 12.03.2024 | 28,40 | 28,65 | 28,19 | 28,62 | 0,42% | 334.455,00 |
| 11.03.2024 | 28,22 | 28,53 | 27,89 | 28,50 | 0,71% | 295.385,00 |
| 08.03.2024 | 28,47 | 28,60 | 28,09 | 28,30 | 0,07% | 431.653,00 |
| 07.03.2024 | 28,41 | 28,99 | 28,22 | 28,28 | 0,46% | 529.311,00 |
| 06.03.2024 | 28,04 | 28,22 | 27,82 | 28,15 | 0,86% | 383.199,00 |
| 05.03.2024 | 27,44 | 28,13 | 27,44 | 27,91 | 1,79% | 489.282,00 |
| 04.03.2024 | 27,09 | 27,74 | 26,93 | 27,42 | 1,07% | 439.694,00 |
| 01.03.2024 | 27,32 | 27,40 | 27,01 | 27,13 | -0,37% | 536.762,00 |
| 29.02.2024 | 27,40 | 27,40 | 27,08 | 27,23 | 0,48% | 446.751,00 |
| 28.02.2024 | 27,84 | 28,15 | 27,09 | 27,10 | -2,94% | 551.153,00 |
| 27.02.2024 | 28,09 | 28,22 | 27,71 | 27,92 | -0,18% | 478.589,00 |
| 26.02.2024 | 28,19 | 28,42 | 27,43 | 27,97 | -1,86% | 722.851,00 |
| 23.02.2024 | 27,66 | 28,77 | 27,33 | 28,50 | 9,83% | 1.562.765,00 |
| 22.02.2024 | 26,60 | 26,76 | 25,88 | 25,95 | -2,81% | 1.137.123,00 |
| 21.02.2024 | 26,84 | 26,99 | 26,51 | 26,70 | -0,71% | 321.888,00 |
| 20.02.2024 | 26,76 | 27,03 | 26,65 | 26,89 | -0,96% | 399.832,00 |
| 16.02.2024 | 26,97 | 27,64 | 26,80 | 27,15 | -0,11% | 567.410,00 |
| 15.02.2024 | 27,06 | 27,39 | 26,86 | 27,18 | 1,38% | 490.486,00 |
| 14.02.2024 | 26,36 | 26,84 | 26,13 | 26,81 | 2,80% | 393.716,00 |
| 13.02.2024 | 26,19 | 26,68 | 25,88 | 26,08 | -2,90% | 569.327,00 |
| 12.02.2024 | 26,20 | 27,14 | 26,14 | 26,86 | 1,74% | 477.797,00 |
| 09.02.2024 | 26,34 | 26,50 | 25,85 | 26,40 | 0,69% | 351.483,00 |
| 08.02.2024 | 25,90 | 26,34 | 25,69 | 26,22 | 0,92% | 411.202,00 |
| 07.02.2024 | 26,34 | 26,45 | 25,87 | 25,98 | -0,99% | 327.890,00 |
| 06.02.2024 | 26,08 | 26,55 | 25,99 | 26,24 | 0,38% | 338.567,00 |
| 05.02.2024 | 26,08 | 26,39 | 25,92 | 26,14 | -0,98% | 341.166,00 |
| 02.02.2024 | 26,48 | 26,73 | 26,13 | 26,40 | -1,68% | 274.484,00 |
| 01.02.2024 | 25,99 | 26,88 | 25,89 | 26,85 | 3,31% | 435.521,00 |
| 31.01.2024 | 26,68 | 26,80 | 25,95 | 25,99 | -2,33% | 472.351,00 |
| 30.01.2024 | 26,84 | 26,89 | 26,56 | 26,61 | -0,19% | 264.237,00 |
| 29.01.2024 | 26,24 | 26,67 | 25,98 | 26,66 | 1,25% | 318.541,00 |
| 26.01.2024 | 26,45 | 26,73 | 26,31 | 26,33 | 0,04% | 344.349,00 |
| 25.01.2024 | 26,15 | 26,40 | 25,84 | 26,32 | 1,58% | 307.564,00 |
| 24.01.2024 | 26,64 | 26,68 | 25,81 | 25,91 | -2,15% | 431.001,00 |
| 23.01.2024 | 26,92 | 26,96 | 26,14 | 26,48 | -0,79% | 756.550,00 |
| 22.01.2024 | 27,03 | 27,35 | 26,63 | 26,69 | -0,34% | 544.057,00 |
| 19.01.2024 | 26,43 | 26,84 | 26,34 | 26,78 | 1,75% | 553.482,00 |
| 18.01.2024 | 26,11 | 26,42 | 26,02 | 26,32 | 1,46% | 467.322,00 |
| 17.01.2024 | 26,05 | 26,54 | 25,82 | 25,94 | -1,71% | 410.611,00 |
| 16.01.2024 | 26,10 | 26,46 | 25,84 | 26,39 | -0,08% | 560.410,00 |
| 12.01.2024 | 27,04 | 27,19 | 26,19 | 26,41 | -1,27% | 354.345,00 |
| 11.01.2024 | 26,40 | 26,77 | 26,25 | 26,75 | 0,83% | 509.687,00 |
| 10.01.2024 | 26,03 | 26,55 | 25,98 | 26,53 | 1,14% | 584.096,00 |
| 09.01.2024 | 26,54 | 26,74 | 26,21 | 26,23 | -2,20% | 523.720,00 |
| 08.01.2024 | 26,93 | 27,08 | 26,25 | 26,82 | -0,19% | 931.504,00 |
| 05.01.2024 | 26,17 | 27,35 | 26,17 | 26,87 | 2,75% | 1.446.233,00 |
| 04.01.2024 | 23,78 | 27,30 | 23,46 | 26,15 | 11,28% | 3.272.003,00 |
| 03.01.2024 | 23,94 | 23,94 | 23,07 | 23,50 | -1,76% | 909.186,00 |
| 02.01.2024 | 23,47 | 24,15 | 23,30 | 23,92 | 1,79% | 1.320.560,00 |
| 29.12.2023 | 23,85 | 23,90 | 23,46 | 23,50 | -1,59% | 588.024,00 |
| 28.12.2023 | 23,90 | 24,09 | 23,72 | 23,88 | -0,25% | 528.626,00 |
| 27.12.2023 | 24,41 | 24,60 | 23,93 | 23,94 | -1,72% | 569.847,00 |
| 26.12.2023 | 24,33 | 24,58 | 24,10 | 24,36 | 0,58% | 330.581,00 |
| 22.12.2023 | 24,17 | 24,48 | 24,07 | 24,22 | 0,92% | 272.455,00 |
| 21.12.2023 | 23,91 | 24,12 | 23,71 | 24,00 | 1,01% | 328.986,00 |
| 20.12.2023 | 24,11 | 24,60 | 23,72 | 23,76 | -1,53% | 518.295,00 |
| 19.12.2023 | 23,96 | 24,55 | 23,96 | 24,13 | 1,73% | 419.234,00 |
| 18.12.2023 | 23,84 | 23,87 | 23,47 | 23,72 | 0,17% | 551.134,00 |
| 15.12.2023 | 25,01 | 25,05 | 23,63 | 23,68 | -5,05% | 1.482.281,00 |
| 14.12.2023 | 25,00 | 25,55 | 24,58 | 24,94 | 0,73% | 763.454,00 |
| 13.12.2023 | 24,02 | 24,89 | 23,82 | 24,76 | 3,17% | 620.895,00 |
| 12.12.2023 | 23,60 | 24,14 | 23,60 | 24,00 | 0,88% | 525.283,00 |
| 11.12.2023 | 23,54 | 23,93 | 23,43 | 23,79 | 1,32% | 393.836,00 |
| 08.12.2023 | 23,51 | 23,70 | 23,22 | 23,48 | -0,47% | 375.116,00 |
| 07.12.2023 | 23,30 | 23,61 | 23,02 | 23,59 | 1,24% | 320.328,00 |
| 06.12.2023 | 23,47 | 23,83 | 23,22 | 23,30 | 0,09% | 437.953,00 |
| 05.12.2023 | 23,74 | 23,79 | 23,25 | 23,28 | -2,47% | 590.881,00 |
| 04.12.2023 | 23,38 | 23,92 | 23,38 | 23,87 | 1,79% | 454.543,00 |