19,060$
4,38%
Echtzeit-Aktienkurs SELECT MEDICAL HOLDINGS Corp
Bid:
Ask:
Aktienkurse zur SELECT MEDICAL HOLDINGS Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,18 | 19,08 | 18,14 | 19,06 | 4,38% | 4.051.979,00 |
| 19.12.2024 | 18,30 | 18,57 | 18,02 | 18,26 | -0,11% | 849.209,00 |
| 18.12.2024 | 19,20 | 19,36 | 18,06 | 18,28 | -4,39% | 1.066.178,00 |
| 17.12.2024 | 19,38 | 19,57 | 19,05 | 19,12 | -2,60% | 805.581,00 |
| 16.12.2024 | 19,53 | 19,94 | 19,40 | 19,63 | 0,77% | 1.070.362,00 |
| 13.12.2024 | 19,70 | 19,86 | 19,20 | 19,48 | -1,81% | 893.374,00 |
| 12.12.2024 | 19,52 | 19,97 | 19,52 | 19,84 | 0,81% | 1.290.232,00 |
| 11.12.2024 | 20,00 | 20,03 | 19,54 | 19,68 | -1,16% | 1.131.921,00 |
| 10.12.2024 | 20,10 | 20,26 | 19,76 | 19,91 | -0,75% | 1.764.207,00 |
| 09.12.2024 | 19,78 | 20,25 | 19,78 | 20,06 | 1,21% | 1.110.593,00 |
| 06.12.2024 | 20,54 | 20,54 | 19,75 | 19,82 | -3,08% | 1.263.406,00 |
| 05.12.2024 | 20,62 | 20,78 | 20,09 | 20,45 | -0,34% | 1.654.049,00 |
| 04.12.2024 | 20,46 | 20,57 | 19,82 | 20,52 | -0,24% | 1.714.478,00 |
| 03.12.2024 | 21,13 | 21,30 | 20,50 | 20,57 | -2,19% | 1.936.211,00 |
| 02.12.2024 | 21,02 | 21,31 | 20,45 | 21,03 | -0,38% | 5.155.778,00 |
| 29.11.2024 | 20,45 | 21,20 | 20,39 | 21,11 | 3,73% | 1.201.407,00 |
| 27.11.2024 | 20,60 | 20,97 | 20,00 | 20,35 | -4,64% | 2.540.310,00 |
| 26.11.2024 | 20,35 | 21,36 | 20,17 | 21,34 | -44,86% | 2.421.904,00 |
| 25.11.2024 | 38,93 | 39,74 | 38,63 | 38,70 | -2,45% | 1.188.932,00 |
| 22.11.2024 | 39,25 | 39,74 | 39,08 | 39,67 | 1,46% | 1.011.826,00 |
| 21.11.2024 | 37,88 | 39,24 | 37,88 | 39,10 | 2,65% | 88.156,00 |
| 20.11.2024 | 37,05 | 38,35 | 36,93 | 38,09 | 2,92% | 700.357,00 |
| 19.11.2024 | 36,20 | 37,31 | 36,17 | 37,01 | 1,12% | 473.003,00 |
| 18.11.2024 | 37,47 | 37,63 | 36,12 | 36,60 | -2,27% | 584.063,00 |
| 15.11.2024 | 37,59 | 37,59 | 36,86 | 37,45 | 0,56% | 786.248,00 |
| 14.11.2024 | 38,33 | 38,33 | 37,00 | 37,24 | -2,51% | 643.936,00 |
| 13.11.2024 | 39,42 | 39,71 | 38,18 | 38,20 | -2,53% | 515.858,00 |
| 12.11.2024 | 40,16 | 40,48 | 38,54 | 39,19 | -2,51% | 651.367,00 |
| 11.11.2024 | 39,80 | 40,98 | 39,73 | 40,20 | 2,37% | 746.043,00 |
| 08.11.2024 | 38,69 | 39,43 | 38,64 | 39,27 | 1,81% | 704.783,00 |
| 07.11.2024 | 38,50 | 38,65 | 37,86 | 38,57 | 0,63% | 618.907,00 |
| 06.11.2024 | 37,50 | 38,57 | 37,50 | 38,33 | 3,01% | 957.359,00 |
| 05.11.2024 | 36,24 | 37,38 | 36,02 | 37,21 | 1,92% | 727.110,00 |
| 04.11.2024 | 36,20 | 37,00 | 35,96 | 36,51 | 1,56% | 922.451,00 |
| 01.11.2024 | 34,30 | 37,04 | 34,28 | 35,95 | 12,06% | 1.546.539,00 |
| 31.10.2024 | 32,67 | 32,82 | 31,95 | 32,08 | -2,34% | 927.288,00 |
| 30.10.2024 | 33,11 | 33,53 | 32,83 | 32,85 | -0,88% | 534.548,00 |
| 29.10.2024 | 32,34 | 33,40 | 32,25 | 33,14 | 3,05% | 628.841,00 |
| 28.10.2024 | 32,18 | 32,50 | 31,96 | 32,16 | 1,32% | 483.461,00 |
| 25.10.2024 | 32,16 | 32,57 | 31,64 | 31,74 | -2,46% | 588.057,00 |
| 24.10.2024 | 32,72 | 32,95 | 32,39 | 32,54 | -0,58% | 410.056,00 |
| 23.10.2024 | 32,81 | 32,90 | 32,36 | 32,73 | -0,55% | 370.400,00 |
| 22.10.2024 | 32,96 | 33,09 | 32,77 | 32,91 | -0,54% | 190.145,00 |
| 21.10.2024 | 34,28 | 34,30 | 33,00 | 33,09 | -3,33% | 384.730,00 |
| 18.10.2024 | 34,34 | 34,52 | 34,19 | 34,23 | -0,17% | 260.180,00 |
| 17.10.2024 | 34,29 | 34,47 | 34,13 | 34,29 | -0,17% | 240.208,00 |
| 16.10.2024 | 34,11 | 34,88 | 34,11 | 34,35 | 1,66% | 450.544,00 |
| 15.10.2024 | 33,90 | 34,39 | 33,77 | 33,79 | -0,32% | 363.022,00 |
| 14.10.2024 | 33,78 | 34,00 | 33,41 | 33,90 | 0,59% | 370.007,00 |
| 11.10.2024 | 33,24 | 33,74 | 33,20 | 33,70 | 1,69% | 483.279,00 |
| 10.10.2024 | 33,08 | 33,41 | 33,02 | 33,14 | -1,57% | 514.262,00 |
| 09.10.2024 | 33,30 | 34,02 | 33,03 | 33,67 | 0,93% | 468.695,00 |
| 08.10.2024 | 33,35 | 33,57 | 32,88 | 33,36 | 0,60% | 789.494,00 |
| 07.10.2024 | 33,32 | 33,38 | 32,93 | 33,16 | -1,49% | 533.846,00 |
| 04.10.2024 | 33,91 | 33,96 | 33,40 | 33,66 | 0,57% | 295.829,00 |
| 03.10.2024 | 33,69 | 33,83 | 33,33 | 33,47 | -1,30% | 267.151,00 |
| 02.10.2024 | 33,71 | 34,08 | 33,61 | 33,91 | -0,44% | 294.974,00 |
| 01.10.2024 | 34,66 | 34,68 | 33,79 | 34,06 | -2,32% | 438.549,00 |
| 30.09.2024 | 34,55 | 34,89 | 34,23 | 34,87 | 0,58% | 666.640,00 |
| 27.09.2024 | 34,99 | 34,99 | 34,10 | 34,67 | 0,64% | 526.593,00 |
| 26.09.2024 | 35,24 | 35,24 | 34,43 | 34,45 | -1,66% | 509.380,00 |
| 25.09.2024 | 35,50 | 35,50 | 34,82 | 35,03 | -0,99% | 479.421,00 |
| 24.09.2024 | 35,02 | 35,53 | 34,99 | 35,38 | 0,91% | 357.889,00 |
| 23.09.2024 | 35,14 | 35,34 | 34,77 | 35,06 | 0,17% | 219.052,00 |
| 20.09.2024 | 35,35 | 35,51 | 34,70 | 35,00 | -1,02% | 1.858.749,00 |
| 19.09.2024 | 36,15 | 36,15 | 35,24 | 35,36 | 0,17% | 402.237,00 |
| 18.09.2024 | 34,81 | 36,24 | 34,66 | 35,30 | 1,12% | 462.403,00 |
| 17.09.2024 | 35,65 | 35,86 | 34,87 | 34,91 | -1,10% | 397.714,00 |
| 16.09.2024 | 35,58 | 35,77 | 35,09 | 35,30 | 0,20% | 379.190,00 |
| 13.09.2024 | 34,94 | 35,33 | 34,84 | 35,23 | 1,64% | 471.731,00 |
| 12.09.2024 | 34,10 | 34,76 | 33,77 | 34,66 | 2,21% | 385.759,00 |
| 11.09.2024 | 33,42 | 33,98 | 32,97 | 33,91 | 0,83% | 366.411,00 |
| 10.09.2024 | 33,71 | 33,79 | 33,30 | 33,63 | -0,33% | 418.535,00 |
| 09.09.2024 | 33,75 | 33,93 | 33,13 | 33,74 | 0,00% | 628.779,00 |
| 06.09.2024 | 35,18 | 35,48 | 33,65 | 33,74 | -4,07% | 771.902,00 |
| 05.09.2024 | 35,49 | 35,60 | 35,15 | 35,17 | -0,76% | 611.135,00 |
| 04.09.2024 | 35,08 | 35,53 | 34,82 | 35,44 | 0,48% | 330.668,00 |
| 03.09.2024 | 35,69 | 36,22 | 35,06 | 35,27 | -2,22% | 500.283,00 |
| 30.08.2024 | 35,87 | 36,21 | 35,50 | 36,07 | 0,22% | 435.088,00 |
| 29.08.2024 | 35,88 | 36,21 | 35,33 | 35,99 | 0,67% | 514.288,00 |
| 28.08.2024 | 35,40 | 35,91 | 35,38 | 35,75 | 1,05% | 606.486,00 |
| 27.08.2024 | 35,49 | 35,89 | 35,35 | 35,38 | -1,03% | 424.255,00 |
| 26.08.2024 | 36,06 | 36,39 | 35,75 | 35,75 | 0,48% | 608.105,00 |
| 23.08.2024 | 34,69 | 35,68 | 34,27 | 35,58 | 3,64% | 478.464,00 |
| 22.08.2024 | 34,25 | 34,64 | 34,14 | 34,33 | 0,67% | 391.300,00 |
| 21.08.2024 | 33,17 | 34,43 | 32,99 | 34,10 | 3,43% | 704.756,00 |
| 20.08.2024 | 33,46 | 33,54 | 32,82 | 32,97 | -1,61% | 576.467,00 |
| 19.08.2024 | 33,01 | 33,61 | 33,01 | 33,51 | 1,48% | 447.477,00 |
| 16.08.2024 | 33,29 | 33,56 | 32,74 | 33,02 | -0,60% | 475.977,00 |
| 15.08.2024 | 33,08 | 33,52 | 32,41 | 33,22 | 3,81% | 733.546,00 |
| 14.08.2024 | 33,12 | 33,12 | 31,98 | 32,00 | -3,15% | 640.261,00 |
| 13.08.2024 | 33,01 | 33,14 | 32,49 | 33,04 | 1,07% | 599.979,00 |
| 12.08.2024 | 32,83 | 32,91 | 32,19 | 32,69 | 0,03% | 415.215,00 |
| 09.08.2024 | 32,46 | 32,72 | 31,94 | 32,68 | 0,21% | 610.673,00 |
| 08.08.2024 | 32,51 | 33,19 | 32,31 | 32,61 | 1,56% | 1.037.712,00 |
| 07.08.2024 | 33,28 | 33,60 | 32,05 | 32,11 | -2,43% | 835.801,00 |
| 06.08.2024 | 32,41 | 33,14 | 31,88 | 32,91 | 1,07% | 922.792,00 |
| 05.08.2024 | 32,51 | 32,60 | 30,98 | 32,56 | -4,74% | 1.334.569,00 |
| 02.08.2024 | 35,78 | 36,92 | 33,66 | 34,18 | -12,76% | 2.367.259,00 |
| 01.08.2024 | 39,69 | 40,00 | 39,16 | 39,18 | -1,46% | 1.183.208,00 |