Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 15,00 | 15,36 | 14,85 | 15,25 | 0,46% | 968.343,00 |
| 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 |
| 07.04.2025 | 15,42 | 16,32 | 14,99 | 15,66 | -0,95% | 1.433.992,00 |
| 04.04.2025 | 15,69 | 16,07 | 15,40 | 15,81 | -2,29% | 1.585.101,00 |
| 03.04.2025 | 16,09 | 16,43 | 15,92 | 16,18 | -3,00% | 1.178.372,00 |
| 02.04.2025 | 16,38 | 16,85 | 16,22 | 16,68 | 1,09% | 798.854,00 |
| 01.04.2025 | 16,69 | 16,78 | 16,45 | 16,50 | -1,20% | 784.922,00 |
| 31.03.2025 | 16,77 | 16,84 | 16,59 | 16,70 | -0,60% | 1.250.544,00 |
| 28.03.2025 | 17,11 | 17,14 | 16,67 | 16,80 | -1,35% | 465.656,00 |
| 27.03.2025 | 16,98 | 17,19 | 16,85 | 17,03 | 0,41% | 486.507,00 |
| 26.03.2025 | 17,16 | 17,23 | 16,81 | 16,96 | -0,64% | 548.314,00 |
| 25.03.2025 | 16,97 | 17,19 | 16,96 | 17,07 | 1,25% | 756.531,00 |
| 24.03.2025 | 16,74 | 16,92 | 16,62 | 16,86 | 1,81% | 587.588,00 |
| 21.03.2025 | 16,64 | 16,92 | 16,47 | 16,56 | -1,60% | 2.448.652,00 |
| 20.03.2025 | 16,87 | 17,03 | 16,76 | 16,83 | -0,88% | 831.174,00 |
| 19.03.2025 | 16,76 | 17,15 | 16,71 | 16,98 | 0,41% | 904.843,00 |
| 18.03.2025 | 17,39 | 17,44 | 16,83 | 16,91 | -1,69% | 756.074,00 |
| 17.03.2025 | 16,70 | 17,21 | 16,66 | 17,20 | 2,56% | 900.123,00 |
| 14.03.2025 | 16,68 | 17,01 | 16,59 | 16,77 | 1,15% | 1.079.619,00 |
| 13.03.2025 | 16,80 | 16,91 | 16,42 | 16,58 | -1,25% | 763.657,00 |
| 12.03.2025 | 17,25 | 17,25 | 16,58 | 16,79 | -1,12% | 925.315,00 |
| 11.03.2025 | 17,56 | 17,62 | 16,97 | 16,98 | -2,41% | 882.494,00 |
| 10.03.2025 | 17,55 | 18,00 | 17,31 | 17,40 | -2,79% | 1.445.424,00 |
| 07.03.2025 | 18,08 | 18,31 | 17,89 | 17,90 | -1,49% | 893.575,00 |
| 06.03.2025 | 17,92 | 18,18 | 17,77 | 18,17 | 0,72% | 991.843,00 |
| 05.03.2025 | 17,58 | 18,22 | 17,58 | 18,04 | 2,09% | 1.137.436,00 |
| 04.03.2025 | 17,83 | 18,04 | 17,31 | 17,67 | -1,34% | 1.119.033,00 |
| 03.03.2025 | 18,17 | 18,37 | 17,79 | 17,91 | -1,54% | 1.266.428,00 |
| 28.02.2025 | 18,34 | 18,40 | 17,26 | 18,19 | -1,46% | 2.143.734,00 |
| 27.02.2025 | 18,35 | 18,76 | 18,31 | 18,46 | -0,22% | 927.736,00 |
| 26.02.2025 | 19,17 | 19,40 | 18,45 | 18,50 | -3,50% | 1.064.342,00 |
| 25.02.2025 | 18,40 | 19,28 | 18,37 | 19,17 | 3,45% | 1.697.414,00 |
| 24.02.2025 | 18,17 | 18,66 | 17,92 | 18,53 | 4,81% | 1.225.852,00 |
| 21.02.2025 | 18,43 | 18,43 | 16,20 | 17,68 | -7,24% | 3.100.538,00 |
| 20.02.2025 | 19,34 | 19,39 | 19,01 | 19,06 | -0,99% | 930.821,00 |
| 19.02.2025 | 18,91 | 19,54 | 18,89 | 19,25 | 0,63% | 692.590,00 |
| 18.02.2025 | 18,58 | 19,21 | 18,58 | 19,13 | 2,57% | 720.825,00 |
| 14.02.2025 | 18,75 | 18,88 | 18,55 | 18,65 | -0,53% | 492.206,00 |
| 13.02.2025 | 18,38 | 18,85 | 18,37 | 18,75 | 2,80% | 656.887,00 |
| 12.02.2025 | 18,77 | 18,80 | 18,21 | 18,24 | -3,90% | 523.506,00 |
| 11.02.2025 | 18,74 | 19,02 | 18,65 | 18,98 | 1,33% | 939.817,00 |
| 10.02.2025 | 19,07 | 19,07 | 18,62 | 18,73 | -0,53% | 615.814,00 |
| 07.02.2025 | 19,59 | 19,90 | 18,77 | 18,83 | -3,63% | 850.725,00 |
| 06.02.2025 | 20,17 | 20,23 | 19,26 | 19,54 | -3,70% | 1.048.756,00 |