2,060€
-2,74%
Echtzeit-Aktienkurs RYMAN HEALTHCARE GRP LTD
Bid:
Ask:
Aktienkurse zur RYMAN HEALTHCARE GRP LTD Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,04 | 2,12 | 2,04 | 2,08 | -1,79% | 5.290,00 |
| 30.05.2024 | 2,07 | 2,12 | 2,04 | 2,12 | 1,92% | 37.295,00 |
| 29.05.2024 | 2,08 | 2,08 | 2,05 | 2,08 | -2,44% | 107.593,00 |
| 28.05.2024 | 2,15 | 2,16 | 2,10 | 2,13 | -3,09% | 5.312,00 |
| 27.05.2024 | 2,20 | 2,20 | 2,15 | 2,20 | -0,54% | 1.256,00 |
| 24.05.2024 | 2,16 | 2,26 | 2,16 | 2,21 | 0,91% | 4.075,00 |
| 23.05.2024 | 2,24 | 2,25 | 2,17 | 2,19 | 1,20% | 9.369,00 |
| 22.05.2024 | 2,17 | 2,19 | 2,15 | 2,16 | -3,39% | 5.827,00 |
| 21.05.2024 | 2,21 | 2,27 | 2,21 | 2,24 | -1,32% | 13.925,00 |
| 20.05.2024 | 2,25 | 2,30 | 2,25 | 2,27 | 0,00% | 220,00 |
| 17.05.2024 | 2,25 | 2,27 | 2,20 | 2,27 | -4,14% | 3.565,00 |
| 16.05.2024 | 2,34 | 2,37 | 2,28 | 2,37 | 9,23% | 17.380,00 |
| 15.05.2024 | 2,12 | 2,17 | 2,12 | 2,17 | 2,75% | 4.894,00 |
| 14.05.2024 | 2,10 | 2,16 | 2,10 | 2,11 | 1,34% | 7.458,00 |
| 13.05.2024 | 2,07 | 2,10 | 2,07 | 2,08 | -0,86% | 25.377,00 |
| 10.05.2024 | 2,11 | 2,11 | 2,06 | 2,10 | -1,87% | 4.840,00 |
| 09.05.2024 | 2,15 | 2,16 | 2,14 | 2,14 | -2,01% | 2.461,00 |
| 08.05.2024 | 2,17 | 2,19 | 2,17 | 2,18 | -0,27% | 11.554,00 |
| 07.05.2024 | 2,18 | 2,19 | 2,17 | 2,19 | -0,64% | 13.029,00 |
| 06.05.2024 | 2,18 | 2,23 | 2,17 | 2,20 | 1,01% | 14.104,00 |
| 03.05.2024 | 2,15 | 2,18 | 2,15 | 2,18 | 0,46% | 2.110,00 |
| 02.05.2024 | 2,17 | 2,29 | 2,17 | 2,17 | -6,06% | 4.324,00 |
| 30.04.2024 | 2,32 | 2,32 | 2,20 | 2,31 | 0,09% | 980,00 |
| 29.04.2024 | 2,30 | 2,31 | 2,30 | 2,31 | 0,43% | 1.353,00 |
| 26.04.2024 | 2,35 | 2,35 | 2,30 | 2,30 | -4,01% | 1.600,00 |
| 25.04.2024 | 2,32 | 2,40 | 2,32 | 2,40 | 1,96% | 457,00 |
| 24.04.2024 | 2,30 | 2,42 | 2,30 | 2,35 | 2,98% | 6.835,00 |
| 23.04.2024 | 2,28 | 2,41 | 2,28 | 2,28 | -3,39% | 1.490,00 |
| 22.04.2024 | 2,36 | 2,37 | 2,36 | 2,36 | -0,42% | 7.200,00 |
| 19.04.2024 | 2,38 | 2,43 | 2,32 | 2,37 | -1,25% | 15.903,00 |
| 18.04.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,56% | 636,00 |
| 17.04.2024 | 2,42 | 2,44 | 2,42 | 2,44 | -3,33% | 2.700,00 |
| 16.04.2024 | 2,47 | 2,52 | 2,45 | 2,52 | 1,37% | 8.100,00 |
| 15.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | 0,00% | 500,00 |
| 12.04.2024 | 2,49 | 2,49 | 2,49 | 2,49 | -0,80% | - |
| 11.04.2024 | 2,49 | 2,51 | 2,49 | 2,51 | 1,21% | 1.655,00 |
| 10.04.2024 | 2,51 | 2,52 | 2,48 | 2,48 | -1,27% | 945,00 |
| 09.04.2024 | 2,51 | 2,55 | 2,51 | 2,51 | 0,08% | 875,00 |
| 08.04.2024 | 2,50 | 2,56 | 2,50 | 2,51 | -1,57% | 320,00 |
| 05.04.2024 | 2,45 | 2,55 | 2,45 | 2,55 | 1,59% | 1.596,00 |
| 04.04.2024 | 2,51 | 2,55 | 2,51 | 2,51 | -2,64% | 8.165,00 |
| 03.04.2024 | 2,51 | 2,58 | 2,51 | 2,58 | 2,71% | 3.845,00 |
| 02.04.2024 | 2,46 | 2,58 | 2,46 | 2,51 | 2,03% | 900,00 |
| 28.03.2024 | 2,46 | 2,52 | 2,46 | 2,46 | 0,41% | 4.000,00 |
| 27.03.2024 | 2,40 | 2,45 | 2,40 | 2,45 | 2,08% | - |
| 26.03.2024 | 2,38 | 2,46 | 2,38 | 2,40 | -2,76% | 350,00 |
| 25.03.2024 | 2,47 | 2,50 | 2,40 | 2,47 | -0,52% | 10.627,00 |
| 22.03.2024 | 2,47 | 2,55 | 2,47 | 2,48 | -0,28% | 2.014,00 |
| 21.03.2024 | 2,49 | 2,56 | 2,49 | 2,49 | -0,48% | 1.290,00 |
| 20.03.2024 | 2,49 | 2,56 | 2,49 | 2,50 | -0,40% | 4.190,00 |
| 19.03.2024 | 2,60 | 2,60 | 2,51 | 2,51 | -0,44% | 3.893,00 |
| 18.03.2024 | 2,52 | 2,56 | 2,52 | 2,52 | 0,00% | 2.234,00 |
| 15.03.2024 | 2,62 | 2,62 | 2,50 | 2,52 | -0,16% | 11.495,00 |
| 14.03.2024 | 2,63 | 2,63 | 2,53 | 2,53 | -4,68% | 1.041,00 |
| 13.03.2024 | 2,54 | 2,65 | 2,54 | 2,65 | -0,79% | 7.799,00 |
| 12.03.2024 | 2,59 | 2,95 | 2,59 | 2,67 | 5,49% | 94.760,00 |
| 11.03.2024 | 2,53 | 2,57 | 2,53 | 2,53 | 3,31% | 13.889,00 |
| 08.03.2024 | 2,51 | 2,58 | 2,45 | 2,45 | -5,15% | 31.858,00 |
| 07.03.2024 | 2,58 | 2,58 | 2,50 | 2,58 | 2,91% | 3.167,00 |
| 06.03.2024 | 2,50 | 2,51 | 2,50 | 2,51 | 0,36% | 1.200,00 |
| 05.03.2024 | 2,51 | 2,55 | 2,50 | 2,50 | -0,83% | 5.075,00 |
| 04.03.2024 | 2,52 | 2,64 | 2,52 | 2,52 | -3,00% | 4.202,00 |
| 01.03.2024 | 2,52 | 2,62 | 2,52 | 2,60 | -2,55% | 4.720,00 |
| 29.02.2024 | 2,56 | 2,68 | 2,56 | 2,67 | 2,62% | 1.560,00 |
| 28.02.2024 | 2,54 | 2,66 | 2,54 | 2,60 | 3,13% | 22.645,00 |
| 27.02.2024 | 2,59 | 2,59 | 2,52 | 2,52 | -5,55% | 10.910,00 |
| 26.02.2024 | 2,61 | 2,67 | 2,61 | 2,67 | 1,83% | 1.631,00 |
| 23.02.2024 | 2,61 | 2,67 | 2,61 | 2,62 | -4,24% | 10.305,00 |
| 22.02.2024 | 2,69 | 2,75 | 2,66 | 2,74 | 5,23% | 7.279,00 |
| 21.02.2024 | 2,63 | 2,65 | 2,60 | 2,60 | -2,18% | 3.814,00 |
| 20.02.2024 | 2,70 | 2,70 | 2,61 | 2,66 | -6,64% | 28.409,00 |
| 19.02.2024 | 2,74 | 2,85 | 2,72 | 2,85 | -6,96% | 15.764,00 |
| 16.02.2024 | 3,16 | 3,16 | 3,05 | 3,06 | 0,99% | 1.214,00 |
| 15.02.2024 | 3,03 | 3,03 | 3,03 | 3,03 | -0,07% | - |
| 14.02.2024 | 3,12 | 3,12 | 3,03 | 3,03 | -2,79% | 9.502,00 |
| 13.02.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,03% | 400,00 |
| 12.02.2024 | 3,18 | 3,18 | 3,05 | 3,12 | -1,89% | 11.822,00 |
| 09.02.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,56% | 11.116,00 |
| 08.02.2024 | 3,18 | 3,20 | 3,18 | 3,20 | 0,57% | 2.025,00 |
| 07.02.2024 | 3,21 | 3,27 | 3,18 | 3,18 | -0,87% | 13.927,00 |
| 06.02.2024 | 3,13 | 3,21 | 3,13 | 3,21 | 2,13% | 484,00 |
| 05.02.2024 | 3,15 | 3,20 | 3,14 | 3,14 | -0,85% | 11.434,00 |
| 02.02.2024 | 3,17 | 3,25 | 3,17 | 3,17 | -0,97% | 2.509,00 |
| 01.02.2024 | 3,16 | 3,22 | 3,16 | 3,20 | 1,59% | 6.958,00 |
| 31.01.2024 | 3,15 | 3,18 | 3,15 | 3,15 | -0,97% | 1.810,00 |
| 30.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,03% | - |
| 29.01.2024 | 3,17 | 3,18 | 3,17 | 3,18 | -5,27% | 6.470,00 |
| 26.01.2024 | 3,20 | 3,36 | 3,20 | 3,36 | 3,35% | 4.418,00 |
| 25.01.2024 | 3,18 | 3,25 | 3,18 | 3,25 | 2,82% | 5.663,00 |
| 24.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | 766,00 |
| 23.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -4,21% | - |
| 22.01.2024 | 3,12 | 3,28 | 3,12 | 3,28 | 4,10% | 5.640,00 |
| 19.01.2024 | 3,15 | 3,15 | 3,15 | 3,15 | -1,65% | 720,00 |
| 18.01.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -2,91% | - |
| 17.01.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 0,64% | 500,00 |
| 16.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 1,24% | 2.005,00 |
| 15.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,47% | - |
| 12.01.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | 300,00 |
| 11.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -1,09% | - |
| 10.01.2024 | 3,26 | 3,30 | 3,26 | 3,30 | 3,09% | 2.776,00 |