Echtzeit-Aktienkurs Genesis Healthcare
Bid:
Ask:
Aktienkurse zur Genesis Healthcare Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2024 | 20,73 | 20,74 | 20,23 | 20,49 | -0,05% | 3.163.356,00 |
| 19.04.2024 | 20,52 | 20,68 | 20,41 | 20,50 | 0,59% | 2.633.699,00 |
| 18.04.2024 | 20,45 | 20,54 | 20,29 | 20,38 | 0,05% | 2.508.310,00 |
| 17.04.2024 | 20,46 | 20,72 | 20,35 | 20,37 | -0,34% | 2.520.772,00 |
| 16.04.2024 | 20,62 | 20,69 | 20,40 | 20,44 | -0,78% | 2.593.793,00 |
| 15.04.2024 | 21,09 | 21,24 | 20,46 | 20,60 | -1,58% | 3.389.962,00 |
| 12.04.2024 | 20,81 | 21,15 | 20,74 | 20,93 | -0,29% | 3.697.054,00 |
| 11.04.2024 | 21,89 | 21,97 | 20,91 | 20,99 | -6,04% | 5.931.344,00 |
| 10.04.2024 | 22,23 | 22,62 | 22,23 | 22,34 | -1,41% | 4.366.765,00 |
| 09.04.2024 | 22,40 | 22,69 | 22,26 | 22,66 | 1,75% | 2.422.677,00 |
| 08.04.2024 | 22,21 | 22,51 | 22,17 | 22,27 | 0,54% | 2.520.169,00 |
| 05.04.2024 | 21,97 | 22,23 | 21,87 | 22,15 | 0,54% | 2.970.152,00 |
| 04.04.2024 | 22,24 | 22,63 | 22,01 | 22,03 | -0,14% | 2.893.806,00 |
| 03.04.2024 | 22,01 | 22,21 | 21,91 | 22,06 | 0,00% | 2.481.239,00 |
| 02.04.2024 | 22,14 | 22,34 | 21,86 | 22,06 | -1,12% | 2.580.539,00 |
| 01.04.2024 | 22,34 | 22,40 | 21,95 | 22,31 | -0,40% | 2.553.358,00 |
| 28.03.2024 | 22,20 | 22,44 | 22,15 | 22,40 | 1,36% | 3.053.136,00 |
| 27.03.2024 | 22,04 | 22,15 | 21,71 | 22,10 | 0,91% | 2.516.447,00 |
| 26.03.2024 | 21,73 | 22,04 | 21,73 | 21,90 | 0,69% | 3.328.876,00 |
| 25.03.2024 | 22,13 | 22,16 | 21,73 | 21,75 | -1,58% | 4.282.532,00 |
| 22.03.2024 | 22,19 | 22,19 | 21,91 | 22,10 | -0,18% | 2.504.240,00 |
| 21.03.2024 | 21,77 | 22,22 | 21,68 | 22,14 | 2,55% | 3.615.329,00 |
| 20.03.2024 | 21,42 | 21,60 | 21,21 | 21,59 | 0,84% | 3.122.672,00 |
| 19.03.2024 | 21,06 | 21,44 | 20,98 | 21,41 | 0,94% | 2.895.959,00 |
| 18.03.2024 | 21,25 | 21,41 | 21,05 | 21,21 | -0,24% | 3.985.983,00 |
| 15.03.2024 | 21,38 | 21,73 | 21,24 | 21,26 | -1,48% | 9.110.945,00 |
| 14.03.2024 | 22,04 | 22,21 | 21,41 | 21,58 | -2,40% | 3.437.514,00 |
| 13.03.2024 | 22,13 | 22,30 | 21,99 | 22,11 | -0,23% | 2.468.079,00 |
| 12.03.2024 | 21,90 | 22,30 | 21,90 | 22,16 | 1,28% | 2.396.485,00 |
| 11.03.2024 | 22,07 | 22,34 | 21,88 | 21,88 | -0,86% | 3.328.804,00 |
| 08.03.2024 | 21,95 | 22,24 | 21,93 | 22,07 | 0,82% | 3.413.495,00 |
| 07.03.2024 | 21,67 | 21,92 | 21,43 | 21,89 | 1,96% | 3.485.060,00 |
| 06.03.2024 | 21,43 | 21,59 | 21,29 | 21,47 | 1,37% | 3.840.955,00 |
| 05.03.2024 | 21,58 | 21,67 | 21,07 | 21,18 | -2,40% | 4.531.055,00 |
| 04.03.2024 | 21,91 | 21,93 | 21,61 | 21,70 | -0,60% | 2.895.856,00 |
| 01.03.2024 | 21,38 | 21,86 | 21,30 | 21,83 | 1,58% | 2.129.292,00 |
| 29.02.2024 | 21,50 | 21,64 | 21,34 | 21,49 | 0,42% | 7.564.737,00 |
| 28.02.2024 | 21,35 | 21,58 | 21,31 | 21,40 | -0,09% | 2.205.289,00 |
| 27.02.2024 | 21,57 | 21,68 | 21,36 | 21,42 | -0,37% | 2.457.576,00 |
| 26.02.2024 | 22,14 | 22,17 | 21,48 | 21,50 | -2,89% | 3.793.581,00 |
| 23.02.2024 | 21,86 | 22,31 | 21,81 | 22,14 | 1,79% | 3.514.218,00 |
| 22.02.2024 | 21,70 | 22,00 | 21,70 | 21,75 | 0,93% | 5.410.757,00 |
| 21.02.2024 | 21,32 | 21,60 | 21,01 | 21,55 | -0,69% | 5.755.564,00 |
| 20.02.2024 | 21,28 | 21,93 | 21,15 | 21,70 | 1,59% | 5.634.018,00 |
| 16.02.2024 | 21,32 | 21,57 | 21,12 | 21,36 | -0,14% | 5.314.817,00 |
| 15.02.2024 | 21,33 | 21,78 | 21,28 | 21,39 | 0,33% | 4.965.112,00 |
| 14.02.2024 | 21,48 | 21,55 | 21,22 | 21,32 | -0,19% | 6.387.261,00 |
| 13.02.2024 | 21,36 | 21,58 | 21,03 | 21,36 | -2,47% | 8.376.558,00 |
| 12.02.2024 | 21,36 | 22,01 | 21,31 | 21,90 | 2,58% | 6.429.521,00 |
| 09.02.2024 | 21,01 | 21,39 | 20,92 | 21,35 | 2,30% | 6.126.704,00 |
| 08.02.2024 | 20,91 | 20,96 | 20,61 | 20,87 | -0,19% | 5.527.495,00 |
| 07.02.2024 | 20,83 | 21,07 | 20,62 | 20,91 | 1,55% | 6.520.987,00 |
| 06.02.2024 | 21,05 | 21,12 | 20,51 | 20,59 | -2,35% | 6.673.241,00 |
| 05.02.2024 | 21,23 | 21,52 | 20,80 | 21,09 | -0,68% | 10.740.900,00 |
| 02.02.2024 | 22,38 | 22,47 | 19,08 | 21,23 | -11,25% | 24.620.617,00 |
| 01.02.2024 | 23,54 | 24,05 | 23,35 | 23,92 | 1,87% | 4.403.630,00 |
| 31.01.2024 | 24,03 | 24,10 | 23,42 | 23,48 | -2,04% | 3.987.424,00 |
| 30.01.2024 | 24,22 | 24,37 | 23,79 | 23,97 | -0,87% | 5.251.422,00 |
| 29.01.2024 | 24,00 | 24,23 | 23,83 | 24,18 | 1,72% | 4.264.530,00 |
| 26.01.2024 | 23,86 | 23,93 | 23,55 | 23,77 | -0,29% | 2.883.256,00 |
| 25.01.2024 | 23,72 | 24,00 | 23,64 | 23,84 | 1,45% | 3.295.904,00 |
| 24.01.2024 | 23,80 | 23,80 | 23,42 | 23,50 | -0,30% | 1.953.086,00 |
| 23.01.2024 | 23,64 | 23,80 | 23,54 | 23,57 | 0,04% | 2.780.873,00 |
| 22.01.2024 | 23,61 | 23,80 | 23,51 | 23,56 | 0,34% | 2.740.436,00 |
| 19.01.2024 | 23,08 | 23,50 | 22,85 | 23,48 | 2,22% | 3.689.275,00 |
| 18.01.2024 | 22,86 | 23,00 | 22,73 | 22,97 | 0,66% | 2.550.059,00 |
| 17.01.2024 | 22,98 | 23,09 | 22,59 | 22,82 | -1,43% | 3.764.125,00 |
| 16.01.2024 | 22,89 | 23,15 | 22,56 | 23,15 | 0,26% | 3.597.293,00 |
| 12.01.2024 | 23,19 | 23,50 | 23,05 | 23,09 | 0,26% | 3.675.591,00 |
| 11.01.2024 | 22,95 | 23,12 | 22,67 | 23,03 | 0,92% | 3.674.521,00 |
| 10.01.2024 | 22,57 | 22,86 | 22,57 | 22,82 | 1,15% | 2.077.648,00 |
| 09.01.2024 | 22,57 | 22,81 | 22,55 | 22,56 | -1,01% | 2.491.964,00 |
| 08.01.2024 | 22,41 | 22,80 | 22,27 | 22,79 | 1,74% | 2.488.645,00 |
| 05.01.2024 | 22,24 | 22,53 | 22,24 | 22,40 | 0,31% | 4.908.644,00 |
| 04.01.2024 | 22,45 | 22,61 | 22,29 | 22,33 | -0,58% | 2.644.890,00 |
| 03.01.2024 | 22,68 | 22,82 | 22,43 | 22,46 | -1,45% | 2.738.814,00 |
| 02.01.2024 | 22,73 | 22,92 | 22,44 | 22,79 | -0,13% | 3.361.837,00 |
| 29.12.2023 | 22,96 | 22,98 | 22,72 | 22,82 | -0,70% | 2.132.765,00 |
| 28.12.2023 | 23,00 | 23,07 | 22,89 | 22,98 | -0,09% | 1.500.045,00 |
| 27.12.2023 | 23,22 | 23,22 | 22,95 | 23,00 | -0,95% | 1.662.322,00 |
| 26.12.2023 | 23,07 | 23,33 | 23,01 | 23,22 | 0,35% | 1.378.211,00 |
| 22.12.2023 | 23,30 | 23,39 | 22,89 | 23,14 | -0,17% | 2.001.855,00 |
| 21.12.2023 | 22,96 | 23,23 | 22,85 | 23,18 | 1,71% | 2.721.912,00 |
| 20.12.2023 | 23,19 | 23,29 | 22,76 | 22,79 | -2,15% | 2.676.850,00 |
| 19.12.2023 | 23,22 | 23,32 | 22,92 | 23,29 | 0,47% | 2.292.450,00 |
| 18.12.2023 | 23,15 | 23,39 | 23,03 | 23,18 | 0,00% | 3.088.069,00 |
| 15.12.2023 | 22,98 | 23,33 | 22,90 | 23,18 | 1,00% | 9.620.843,00 |
| 14.12.2023 | 22,73 | 22,97 | 22,50 | 22,95 | 1,91% | 4.123.791,00 |
| 13.12.2023 | 22,34 | 22,70 | 22,09 | 22,52 | 0,72% | 3.212.550,00 |
| 12.12.2023 | 22,26 | 22,48 | 22,14 | 22,36 | 0,63% | 2.584.453,00 |
| 11.12.2023 | 22,17 | 22,37 | 22,01 | 22,22 | 0,32% | 2.618.601,00 |
| 08.12.2023 | 22,16 | 22,26 | 21,97 | 22,15 | -0,54% | 2.994.071,00 |
| 07.12.2023 | 22,21 | 22,40 | 22,08 | 22,27 | 0,63% | 2.747.774,00 |
| 06.12.2023 | 22,41 | 22,48 | 22,11 | 22,13 | -0,54% | 3.198.170,00 |
| 05.12.2023 | 22,30 | 22,34 | 22,11 | 22,25 | -1,02% | 3.082.950,00 |
| 04.12.2023 | 22,23 | 22,76 | 22,18 | 22,48 | 0,63% | 4.201.145,00 |
| 01.12.2023 | 22,10 | 22,37 | 21,80 | 22,34 | 1,18% | 3.872.963,00 |
| 30.11.2023 | 21,91 | 22,39 | 21,87 | 22,08 | 1,42% | 17.242.519,00 |
| 29.11.2023 | 21,55 | 21,87 | 21,46 | 21,77 | 2,06% | 4.751.565,00 |
| 28.11.2023 | 21,30 | 21,55 | 21,16 | 21,33 | 0,00% | 5.997.863,00 |