Echtzeit-Aktienkurs Regional Health Properties Inc.
Bid:
Ask:
Aktienkurse zur Regional Health Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 2,48 | 2,63 | 2,45 | 2,45 | -5,62% | 5.286,00 |
| 30.05.2024 | 2,48 | 2,69 | 2,48 | 2,60 | -1,44% | 4.730,00 |
| 29.05.2024 | 2,52 | 2,64 | 2,48 | 2,63 | 1,31% | 7.860,00 |
| 28.05.2024 | 2,50 | 2,65 | 2,50 | 2,60 | 0,00% | 3.230,00 |
| 24.05.2024 | 2,65 | 2,66 | 2,51 | 2,60 | 2,36% | 4.365,00 |
| 23.05.2024 | 2,65 | 2,75 | 2,37 | 2,54 | -9,29% | 12.047,00 |
| 22.05.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,53% | 5.642,00 |
| 21.05.2024 | 2,70 | 2,82 | 2,70 | 2,82 | 1,81% | 3.190,00 |
| 20.05.2024 | 2,98 | 2,98 | 2,66 | 2,77 | 1,36% | 862,00 |
| 17.05.2024 | 2,69 | 2,73 | 2,69 | 2,73 | 1,79% | 1.527,00 |
| 16.05.2024 | 2,89 | 2,89 | 2,55 | 2,68 | -4,63% | 8.441,00 |
| 15.05.2024 | 2,81 | 2,81 | 2,81 | 2,81 | -0,53% | 2.707,00 |
| 14.05.2024 | 2,65 | 2,93 | 2,65 | 2,83 | -2,92% | 4.118,00 |
| 13.05.2024 | 2,74 | 2,91 | 2,74 | 2,91 | 3,01% | 1.775,00 |
| 10.05.2024 | 2,83 | 2,83 | 2,83 | 2,83 | 1,40% | 557,00 |
| 09.05.2024 | 2,79 | 2,79 | 2,79 | 2,79 | -0,18% | 277,00 |
| 08.05.2024 | 2,87 | 2,91 | 2,73 | 2,79 | -2,75% | 4.071,00 |
| 07.05.2024 | 2,90 | 2,90 | 2,87 | 2,87 | -1,03% | 1.434,00 |
| 06.05.2024 | 2,87 | 2,92 | 2,87 | 2,90 | -0,68% | 2.587,00 |
| 03.05.2024 | 2,87 | 2,95 | 2,87 | 2,92 | 2,38% | 2.715,00 |
| 02.05.2024 | 2,86 | 2,86 | 2,85 | 2,85 | -1,08% | 1.118,00 |
| 01.05.2024 | 2,84 | 2,98 | 2,83 | 2,88 | 1,51% | 1.589,00 |
| 30.04.2024 | 2,86 | 2,88 | 2,82 | 2,84 | -2,07% | 7.188,00 |
| 29.04.2024 | 2,95 | 2,96 | 2,86 | 2,90 | -2,03% | 7.004,00 |
| 26.04.2024 | 3,00 | 3,04 | 2,96 | 2,96 | -1,33% | 20.736,00 |
| 25.04.2024 | 2,90 | 3,08 | 2,90 | 3,00 | 2,04% | 24.358,00 |
| 24.04.2024 | 2,84 | 2,94 | 2,83 | 2,94 | 2,80% | 5.917,00 |
| 23.04.2024 | 2,83 | 2,88 | 2,82 | 2,86 | 2,14% | 14.836,00 |
| 22.04.2024 | 2,88 | 2,90 | 2,80 | 2,80 | -3,11% | 6.258,00 |
| 19.04.2024 | 2,88 | 2,90 | 2,88 | 2,89 | 0,35% | 1.978,00 |
| 18.04.2024 | 2,89 | 2,92 | 2,88 | 2,88 | 0,70% | 9.776,00 |
| 17.04.2024 | 2,86 | 2,90 | 2,81 | 2,86 | -2,39% | 3.426,00 |
| 16.04.2024 | 2,83 | 2,93 | 2,74 | 2,93 | 8,00% | 5.747,00 |
| 15.04.2024 | 2,78 | 2,89 | 2,65 | 2,71 | -3,11% | 6.777,00 |
| 12.04.2024 | 2,89 | 2,89 | 2,80 | 2,80 | -2,10% | 4.130,00 |
| 11.04.2024 | 2,91 | 2,92 | 2,85 | 2,86 | -1,72% | 8.129,00 |
| 10.04.2024 | 2,81 | 2,94 | 2,81 | 2,91 | -1,36% | 14.429,00 |
| 09.04.2024 | 2,72 | 3,00 | 2,72 | 2,95 | 8,46% | 39.409,00 |
| 08.04.2024 | 2,64 | 2,72 | 2,60 | 2,72 | 4,94% | 6.140,00 |
| 05.04.2024 | 2,53 | 2,61 | 2,52 | 2,59 | 1,65% | 5.193,00 |
| 04.04.2024 | 2,53 | 2,62 | 2,52 | 2,55 | -0,97% | 3.570,00 |
| 03.04.2024 | 2,50 | 2,63 | 2,50 | 2,58 | 1,38% | 5.246,00 |
| 02.04.2024 | 2,50 | 2,55 | 2,49 | 2,54 | 1,60% | 7.575,00 |
| 01.04.2024 | 2,50 | 2,50 | 2,46 | 2,50 | 2,04% | 1.725,00 |
| 28.03.2024 | 2,51 | 2,51 | 2,45 | 2,45 | -1,96% | 2.343,00 |
| 27.03.2024 | 2,48 | 2,51 | 2,36 | 2,50 | -0,64% | 10.609,00 |
| 26.03.2024 | 2,55 | 2,56 | 2,51 | 2,52 | -0,20% | 5.213,00 |
| 25.03.2024 | 2,53 | 2,56 | 2,48 | 2,52 | -0,40% | 4.241,00 |
| 22.03.2024 | 2,39 | 2,55 | 2,39 | 2,53 | 4,55% | 14.936,00 |
| 21.03.2024 | 2,41 | 2,42 | 2,33 | 2,42 | 0,25% | 9.476,00 |
| 20.03.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,17% | 1.085,00 |
| 19.03.2024 | 2,47 | 2,52 | 2,41 | 2,41 | -3,60% | 2.146,00 |
| 18.03.2024 | 2,28 | 2,51 | 2,28 | 2,50 | 0,00% | 5.501,00 |
| 15.03.2024 | 2,39 | 2,50 | 2,35 | 2,50 | 3,39% | 4.188,00 |
| 14.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 5,13% | 556,00 |
| 13.03.2024 | 2,29 | 2,30 | 2,29 | 2,30 | -2,13% | 600,00 |
| 12.03.2024 | 2,41 | 2,41 | 2,35 | 2,35 | 2,09% | 678,00 |
| 11.03.2024 | 2,29 | 2,30 | 2,29 | 2,30 | 0,52% | 873,00 |
| 08.03.2024 | 2,36 | 2,36 | 2,29 | 2,29 | -2,55% | 4.818,00 |
| 07.03.2024 | 2,42 | 2,42 | 2,35 | 2,35 | 0,43% | 1.613,00 |
| 06.03.2024 | 2,44 | 2,48 | 2,34 | 2,34 | 0,86% | 2.063,00 |
| 05.03.2024 | 2,36 | 2,36 | 2,28 | 2,32 | -6,83% | 1.704,00 |
| 04.03.2024 | 2,29 | 2,49 | 2,29 | 2,49 | 9,02% | 4.970,00 |
| 01.03.2024 | 2,39 | 2,47 | 2,22 | 2,28 | -7,90% | 11.036,00 |
| 29.02.2024 | 2,36 | 2,49 | 2,35 | 2,48 | 0,00% | 1.285,00 |
| 28.02.2024 | 2,35 | 2,49 | 2,34 | 2,48 | 1,56% | 2.307,00 |
| 27.02.2024 | 2,50 | 2,51 | 2,43 | 2,44 | 3,47% | 4.185,00 |
| 26.02.2024 | 2,48 | 2,48 | 2,36 | 2,36 | -6,35% | 276,00 |
| 23.02.2024 | 2,48 | 2,65 | 2,47 | 2,52 | 0,16% | 5.495,00 |
| 22.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -1,33% | 1.149,00 |
| 21.02.2024 | 2,71 | 2,71 | 2,45 | 2,55 | -8,93% | 4.107,00 |
| 20.02.2024 | 2,75 | 2,81 | 2,44 | 2,80 | 2,19% | 3.727,00 |
| 16.02.2024 | 2,56 | 2,74 | 2,23 | 2,74 | 10,31% | 19.295,00 |
| 15.02.2024 | 2,23 | 2,59 | 2,22 | 2,48 | 8,24% | 14.639,00 |
| 14.02.2024 | 2,12 | 2,30 | 2,12 | 2,30 | 8,25% | 6.027,00 |
| 13.02.2024 | 2,12 | 2,13 | 2,12 | 2,12 | -1,85% | 1.696,00 |
| 12.02.2024 | 2,17 | 2,22 | 2,11 | 2,16 | 3,35% | 1.389,00 |
| 09.02.2024 | 2,22 | 2,22 | 2,08 | 2,09 | -5,64% | 706,00 |
| 08.02.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 4,38% | 541,00 |
| 07.02.2024 | 2,11 | 2,12 | 2,11 | 2,12 | 0,09% | 532,00 |
| 06.02.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 1,44% | 422,00 |
| 02.02.2024 | 2,07 | 2,09 | 2,07 | 2,09 | -0,19% | 842,00 |
| 01.02.2024 | 2,21 | 2,21 | 2,07 | 2,09 | -5,25% | 1.280,00 |
| 31.01.2024 | 2,27 | 2,30 | 2,21 | 2,21 | -2,64% | 11.170,00 |
| 30.01.2024 | 2,28 | 2,28 | 2,22 | 2,27 | -0,31% | 2.018,00 |
| 29.01.2024 | 2,22 | 2,34 | 2,21 | 2,28 | 0,98% | 5.204,00 |
| 26.01.2024 | 2,27 | 2,27 | 2,22 | 2,26 | 2,04% | 2.207,00 |
| 25.01.2024 | 2,24 | 2,24 | 2,21 | 2,21 | -4,95% | 1.768,00 |
| 24.01.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 2,42% | 903,00 |
| 23.01.2024 | 2,18 | 2,27 | 2,17 | 2,27 | 3,18% | 4.191,00 |
| 19.01.2024 | 2,15 | 2,25 | 2,15 | 2,20 | 0,00% | 7.260,00 |
| 18.01.2024 | 2,26 | 2,26 | 2,20 | 2,20 | -3,93% | 2.277,00 |
| 17.01.2024 | 2,10 | 2,34 | 2,10 | 2,29 | 8,53% | 15.893,00 |
| 16.01.2024 | 2,09 | 2,15 | 2,09 | 2,11 | 1,44% | 13.865,00 |
| 12.01.2024 | 2,08 | 2,11 | 2,07 | 2,08 | 0,48% | 6.392,00 |
| 11.01.2024 | 2,03 | 2,08 | 2,03 | 2,07 | 0,98% | 8.358,00 |
| 10.01.2024 | 2,08 | 2,08 | 2,05 | 2,05 | -0,49% | 1.538,00 |
| 09.01.2024 | 2,05 | 2,09 | 2,01 | 2,06 | -1,53% | 8.410,00 |
| 08.01.2024 | 2,04 | 2,09 | 2,04 | 2,09 | 1,06% | 786,00 |
| 05.01.2024 | 2,04 | 2,11 | 2,03 | 2,07 | -2,36% | 1.593,00 |