Curatis Holding AG CURN
SIX · İsviçre · Sağlık Teknolojisi
CHF 17,75-0,90 (-%4,83)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 17,75 | -%4,83 | CHF 17,90 | CHF 18,00 | CHF 17,50 | 1,09K |
| 2026-09-30 | CHF 18,65 | +%3,61 | CHF 18,05 | CHF 18,65 | CHF 18,05 | 816 |
| 2026-09-29 | CHF 18,00 | +%2,86 | CHF 17,60 | CHF 18,25 | CHF 17,60 | 1,12K |
| 2026-09-28 | CHF 17,50 | -%8,62 | CHF 18,80 | CHF 18,80 | CHF 16,90 | 6,82K |
| 2026-09-25 | CHF 19,15 | +%1,32 | CHF 18,90 | CHF 19,45 | CHF 18,75 | 797 |
| 2026-09-24 | CHF 18,90 | -%0,53 | CHF 18,90 | CHF 18,90 | CHF 18,90 | 134 |
| 2026-09-23 | CHF 19,00 | -%0,78 | CHF 19,30 | CHF 19,30 | CHF 18,90 | 1,99K |
| 2026-09-22 | CHF 19,15 | +%3,51 | CHF 19,90 | CHF 19,90 | CHF 18,95 | 1,14K |
| 2026-09-21 | CHF 18,50 | -%8,42 | CHF 20,50 | CHF 20,80 | CHF 18,40 | 6,36K |
| 2026-09-18 | CHF 20,20 | +%6,88 | CHF 18,70 | CHF 20,30 | CHF 18,70 | 10,36K |
| 2026-09-17 | CHF 18,90 | +%5,59 | CHF 19,00 | CHF 19,00 | CHF 17,50 | 3,23K |
| 2026-09-16 | CHF 17,90 | -%5,79 | CHF 18,65 | CHF 18,65 | CHF 17,45 | 3,75K |
| 2026-09-15 | CHF 19,00 | -%2,31 | CHF 19,00 | CHF 19,00 | CHF 18,90 | 2,22K |
| 2026-09-14 | CHF 19,45 | %0,00 | CHF 19,20 | CHF 19,45 | CHF 19,00 | 714 |
| 2026-09-11 | CHF 19,45 | +%0,78 | CHF 19,20 | CHF 19,45 | CHF 19,20 | 825 |
| 2026-09-10 | CHF 19,30 | -%3,50 | CHF 19,70 | CHF 19,70 | CHF 19,30 | 400 |
| 2026-09-09 | CHF 20,00 | +%2,56 | CHF 19,50 | CHF 20,00 | CHF 19,50 | 803 |
| 2026-09-08 | CHF 19,50 | -%1,27 | CHF 19,50 | CHF 19,50 | CHF 19,50 | 54 |
| 2026-09-07 | CHF 19,75 | -%5,50 | CHF 19,75 | CHF 19,75 | CHF 19,75 | 100 |
| 2026-09-04 | CHF 20,90 | %0,00 | CHF 20,90 | CHF 20,90 | CHF 19,50 | 859 |
| 2026-09-03 | CHF 20,90 | %0,00 | CHF 20,90 | CHF 20,90 | CHF 20,90 | 203 |
| 2026-09-02 | CHF 20,90 | +%2,96 | CHF 20,90 | CHF 20,90 | CHF 20,80 | 1,53K |
| 2026-09-01 | CHF 20,30 | +%6,84 | CHF 20,90 | CHF 20,90 | CHF 20,10 | 3,45K |
| 2026-08-31 | CHF 19,00 | -%7,32 | CHF 20,90 | CHF 20,90 | CHF 18,50 | 2,14K |
| 2026-08-28 | CHF 20,50 | +%6,22 | CHF 19,50 | CHF 20,70 | CHF 19,50 | 151 |
| 2026-08-27 | CHF 19,30 | +%0,52 | CHF 19,40 | CHF 19,50 | CHF 19,30 | 445 |
| 2026-08-26 | CHF 19,20 | +%1,05 | CHF 20,50 | CHF 20,50 | CHF 18,50 | 572 |
| 2026-08-25 | CHF 19,00 | -%4,52 | CHF 18,80 | CHF 19,60 | CHF 18,80 | 1,26K |
| 2026-08-24 | CHF 19,90 | +%2,05 | CHF 21,80 | CHF 21,80 | CHF 19,50 | 79 |
| 2026-08-21 | CHF 19,50 | -%2,01 | CHF 19,90 | CHF 20,00 | CHF 19,40 | 1,42K |
| 2026-08-20 | CHF 19,90 | -%0,25 | CHF 19,65 | CHF 19,90 | CHF 19,40 | 783 |
| 2026-08-19 | CHF 19,95 | -%0,25 | CHF 20,50 | CHF 20,50 | CHF 19,00 | 1,17K |
| 2026-08-18 | CHF 20,00 | +%10,50 | CHF 18,50 | CHF 20,00 | CHF 18,50 | 1,70K |
| 2026-08-17 | CHF 18,10 | +%0,56 | CHF 18,00 | CHF 18,10 | CHF 18,00 | 46 |
| 2026-08-14 | CHF 18,00 | -%2,96 | CHF 18,30 | CHF 18,50 | CHF 18,00 | 3,97K |
| 2026-08-13 | CHF 18,55 | -%4,38 | CHF 19,10 | CHF 19,50 | CHF 18,50 | 2,67K |
| 2026-08-12 | CHF 19,40 | -%1,77 | CHF 19,55 | CHF 19,55 | CHF 19,40 | 1,49K |
| 2026-08-11 | CHF 19,75 | -%2,71 | CHF 20,50 | CHF 20,50 | CHF 19,75 | 760 |
| 2026-08-10 | CHF 20,30 | +%1,50 | CHF 20,00 | CHF 20,40 | CHF 20,00 | 717 |
| 2026-08-07 | CHF 20,00 | -%1,48 | CHF 20,20 | CHF 20,20 | CHF 19,20 | 2,80K |
| 2026-08-06 | CHF 20,30 | -%0,98 | CHF 20,20 | CHF 20,50 | CHF 20,20 | 738 |
| 2026-08-05 | CHF 20,50 | +%1,99 | CHF 20,10 | CHF 20,90 | CHF 20,10 | 1,16K |
| 2026-08-04 | CHF 20,10 | -%4,29 | CHF 20,80 | CHF 20,80 | CHF 20,00 | 5,99K |
| 2026-08-03 | CHF 21,00 | +%2,94 | CHF 21,00 | CHF 21,50 | CHF 21,00 | 670 |
| 2026-07-31 | CHF 20,40 | -%4,67 | CHF 21,60 | CHF 21,80 | CHF 20,40 | 2,18K |
| 2026-07-30 | CHF 21,40 | %0,00 | CHF 21,30 | CHF 22,00 | CHF 21,30 | 1,66K |
| 2026-07-29 | CHF 21,40 | +%0,47 | CHF 22,40 | CHF 22,40 | CHF 21,30 | 3,39K |
| 2026-07-28 | CHF 21,30 | -%4,91 | CHF 23,50 | CHF 23,60 | CHF 21,30 | 8,32K |
| 2026-07-27 | CHF 22,40 | -%4,68 | CHF 23,60 | CHF 23,60 | CHF 22,40 | 857 |
| 2026-07-24 | CHF 23,50 | %0,00 | CHF 23,50 | CHF 23,90 | CHF 22,60 | 1,51K |
| 2026-07-23 | CHF 23,50 | +%3,98 | CHF 23,50 | CHF 23,50 | CHF 22,60 | 62 |
| 2026-07-22 | CHF 22,60 | +%0,89 | CHF 22,50 | CHF 22,60 | CHF 22,50 | 8 |
| 2026-07-21 | CHF 22,40 | -%2,18 | CHF 23,40 | CHF 23,40 | CHF 22,40 | 1,12K |
| 2026-07-20 | CHF 22,90 | %0,00 | CHF 22,90 | CHF 22,90 | CHF 22,90 | 0 |
| 2026-07-17 | CHF 22,90 | -%1,72 | CHF 22,80 | CHF 23,00 | CHF 22,60 | 1,04K |
| 2026-07-16 | CHF 23,30 | +%1,75 | CHF 22,80 | CHF 23,60 | CHF 22,50 | 1,49K |
| 2026-07-15 | CHF 22,90 | -%0,43 | CHF 24,00 | CHF 24,00 | CHF 22,80 | 2,41K |
| 2026-07-14 | CHF 23,00 | -%3,77 | CHF 22,40 | CHF 23,90 | CHF 22,40 | 1,93K |
| 2026-07-13 | CHF 23,90 | -%2,45 | CHF 24,80 | CHF 24,80 | CHF 23,20 | 144 |
| 2026-07-10 | CHF 24,50 | +%6,52 | CHF 24,00 | CHF 24,50 | CHF 23,00 | 3,10K |
| 2026-07-09 | CHF 23,00 | -%3,77 | CHF 23,90 | CHF 24,00 | CHF 23,00 | 2,25K |
| 2026-07-08 | CHF 23,90 | +%3,91 | CHF 22,90 | CHF 23,90 | CHF 22,90 | 169 |
| 2026-07-07 | CHF 23,00 | -%3,77 | CHF 24,00 | CHF 24,00 | CHF 23,00 | 800 |
| 2026-07-06 | CHF 23,90 | +%1,27 | CHF 23,00 | CHF 23,90 | CHF 22,60 | 902 |
| 2026-07-03 | CHF 23,60 | +%3,51 | CHF 22,80 | CHF 23,60 | CHF 22,70 | 945 |
| 2026-07-02 | CHF 22,80 | +%2,24 | CHF 22,30 | CHF 23,60 | CHF 22,30 | 2,00K |
| 2026-07-01 | CHF 22,30 | +%0,45 | CHF 23,00 | CHF 23,00 | CHF 22,30 | 498 |
| 2026-06-30 | CHF 22,20 | -%2,63 | CHF 23,80 | CHF 23,80 | CHF 22,20 | 441 |
| 2026-06-29 | CHF 22,80 | -%2,56 | CHF 22,80 | CHF 22,80 | CHF 22,80 | 81 |
| 2026-06-26 | CHF 23,40 | -%2,50 | CHF 23,70 | CHF 23,70 | CHF 23,40 | 585 |
| 2026-06-25 | CHF 24,00 | +%8,60 | CHF 22,60 | CHF 24,00 | CHF 22,60 | 1,52K |
| 2026-06-24 | CHF 22,10 | -%5,15 | CHF 22,70 | CHF 23,90 | CHF 22,10 | 1,52K |
| 2026-06-23 | CHF 23,30 | -%2,92 | CHF 23,60 | CHF 23,60 | CHF 22,60 | 2,66K |
| 2026-06-22 | CHF 24,00 | +%1,27 | CHF 24,20 | CHF 24,20 | CHF 23,40 | 1,37K |
| 2026-06-19 | CHF 23,70 | -%1,25 | CHF 24,20 | CHF 24,20 | CHF 23,10 | 4,29K |
| 2026-06-18 | CHF 24,00 | +%2,13 | CHF 24,20 | CHF 24,20 | CHF 23,60 | 2,66K |
| 2026-06-17 | CHF 23,50 | %0,00 | CHF 24,40 | CHF 24,40 | CHF 23,20 | 2,16K |
| 2026-06-16 | CHF 23,50 | -%3,29 | CHF 23,40 | CHF 24,30 | CHF 23,40 | 1,91K |
| 2026-06-15 | CHF 24,30 | +%4,74 | CHF 24,60 | CHF 24,60 | CHF 23,30 | 1,70K |
| 2026-06-12 | CHF 23,20 | -%3,33 | CHF 24,80 | CHF 24,90 | CHF 23,20 | 6,29K |
| 2026-06-11 | CHF 24,00 | +%6,67 | CHF 25,00 | CHF 25,80 | CHF 23,70 | 39,05K |
| 2026-06-10 | CHF 22,50 | -%1,75 | CHF 22,50 | CHF 22,90 | CHF 22,10 | 1,50K |
| 2026-06-09 | CHF 22,90 | +%3,15 | CHF 22,10 | CHF 22,90 | CHF 21,80 | 1,70K |
| 2026-06-08 | CHF 22,20 | -%3,06 | CHF 22,00 | CHF 22,70 | CHF 22,00 | 2,67K |
| 2026-06-05 | CHF 22,90 | +%3,62 | CHF 22,50 | CHF 23,00 | CHF 22,50 | 597 |
| 2026-06-04 | CHF 22,10 | %0,00 | CHF 22,90 | CHF 24,20 | CHF 22,00 | 5,57K |
| 2026-06-03 | CHF 22,10 | -%8,30 | CHF 22,00 | CHF 24,80 | CHF 22,00 | 3,88K |
| 2026-06-02 | CHF 24,10 | -%1,23 | CHF 24,90 | CHF 24,90 | CHF 23,90 | 752 |
| 2026-06-01 | CHF 24,40 | -%2,01 | CHF 24,90 | CHF 24,90 | CHF 24,00 | 616 |
| 2026-05-29 | CHF 24,90 | +%2,05 | CHF 24,50 | CHF 25,00 | CHF 24,40 | 2,66K |