22,000$
5,97%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 20,85 | 22,02 | 20,85 | 21,89 | 5,44% | 1.415.952,00 |
| 25.07.2024 | 20,89 | 21,18 | 20,75 | 20,76 | -0,07% | 1.122.400,00 |
| 24.07.2024 | 21,10 | 21,31 | 20,74 | 20,78 | -1,12% | 1.350.161,00 |
| 23.07.2024 | 20,99 | 21,17 | 20,91 | 21,01 | 0,00% | 1.347.102,00 |
| 22.07.2024 | 20,78 | 21,05 | 20,74 | 21,01 | 0,57% | 299.156,00 |
| 19.07.2024 | 20,90 | 20,98 | 20,77 | 20,89 | -0,24% | 983.185,00 |
| 18.07.2024 | 20,98 | 21,41 | 20,88 | 20,94 | -0,95% | 1.024.805,00 |
| 17.07.2024 | 21,05 | 21,35 | 21,05 | 21,14 | 0,33% | 1.002.422,00 |
| 16.07.2024 | 20,75 | 21,08 | 20,62 | 21,07 | 2,03% | 859.682,00 |
| 15.07.2024 | 20,59 | 20,70 | 20,49 | 20,65 | 0,54% | 341.678,00 |
| 12.07.2024 | 20,54 | 20,65 | 20,34 | 20,54 | 1,03% | 992.071,00 |
| 11.07.2024 | 20,18 | 20,53 | 20,03 | 20,33 | 2,60% | 1.417.817,00 |
| 10.07.2024 | 19,74 | 19,82 | 19,66 | 19,82 | 0,79% | 1.135.437,00 |
| 09.07.2024 | 19,63 | 19,79 | 19,51 | 19,66 | 0,25% | 842.627,00 |
| 08.07.2024 | 19,79 | 19,86 | 19,57 | 19,61 | -0,56% | 453.900,00 |
| 05.07.2024 | 19,49 | 19,81 | 19,45 | 19,72 | 1,28% | 817.775,00 |
| 03.07.2024 | 19,61 | 19,64 | 19,42 | 19,47 | -0,28% | 712.598,00 |
| 02.07.2024 | 19,46 | 19,64 | 19,36 | 19,53 | 0,28% | 832.958,00 |
| 01.07.2024 | 19,60 | 19,67 | 19,24 | 19,47 | -0,76% | 459.550,00 |
| 28.06.2024 | 19,35 | 19,62 | 19,29 | 19,62 | 2,27% | 841.588,00 |
| 27.06.2024 | 19,34 | 19,45 | 18,91 | 19,19 | -0,96% | 1.006.230,00 |
| 26.06.2024 | 19,03 | 19,46 | 18,92 | 19,37 | 0,94% | 1.445.385,00 |
| 25.06.2024 | 19,56 | 19,56 | 19,09 | 19,19 | -2,34% | 1.046.158,00 |
| 24.06.2024 | 19,24 | 19,79 | 19,18 | 19,65 | 2,29% | 347.732,00 |
| 21.06.2024 | 19,44 | 19,49 | 19,05 | 19,21 | -0,93% | 1.000.576,00 |
| 20.06.2024 | 19,43 | 19,48 | 19,18 | 19,39 | -0,51% | 726.803,00 |
| 18.06.2024 | 19,50 | 19,54 | 19,31 | 19,49 | 0,65% | 689.945,00 |
| 17.06.2024 | 19,51 | 19,58 | 19,34 | 19,37 | -1,60% | 297.916,00 |
| 14.06.2024 | 19,46 | 19,68 | 19,35 | 19,68 | 0,51% | 741.706,00 |
| 13.06.2024 | 19,40 | 19,67 | 19,34 | 19,58 | 0,88% | 529.834,00 |
| 12.06.2024 | 19,63 | 19,85 | 19,37 | 19,41 | 1,07% | 1.162.070,00 |
| 11.06.2024 | 19,15 | 19,29 | 19,06 | 19,21 | -0,13% | 884.352,00 |
| 10.06.2024 | 19,17 | 19,46 | 18,94 | 19,23 | -0,31% | 257.409,00 |
| 07.06.2024 | 19,20 | 19,33 | 19,06 | 19,29 | -1,25% | 748.195,00 |
| 06.06.2024 | 19,44 | 19,63 | 19,37 | 19,54 | -0,18% | 558.212,00 |
| 05.06.2024 | 19,71 | 19,71 | 19,48 | 19,57 | -0,86% | 722.234,00 |
| 04.06.2024 | 19,69 | 20,00 | 19,67 | 19,74 | -0,15% | 756.793,00 |
| 03.06.2024 | 20,00 | 20,15 | 19,69 | 19,77 | -0,80% | 322.590,00 |
| 31.05.2024 | 19,54 | 19,96 | 19,41 | 19,93 | 2,63% | 826.055,00 |
| 30.05.2024 | 19,12 | 19,42 | 19,08 | 19,42 | 2,37% | 1.024.244,00 |
| 29.05.2024 | 18,68 | 19,04 | 18,67 | 18,97 | 0,29% | 969.671,00 |
| 28.05.2024 | 19,18 | 19,38 | 18,91 | 18,92 | -0,99% | 626.511,00 |
| 24.05.2024 | 19,14 | 19,25 | 19,06 | 19,11 | 0,21% | 652.118,00 |
| 23.05.2024 | 19,55 | 19,60 | 19,01 | 19,07 | -2,33% | 1.066.513,00 |
| 22.05.2024 | 19,66 | 19,69 | 19,44 | 19,52 | -1,19% | 716.911,00 |
| 21.05.2024 | 19,75 | 19,83 | 19,68 | 19,76 | -0,18% | 461.076,00 |
| 20.05.2024 | 19,89 | 20,05 | 19,79 | 19,79 | -0,55% | 360.582,00 |
| 17.05.2024 | 20,02 | 20,02 | 19,85 | 19,90 | -0,30% | 830.979,00 |
| 16.05.2024 | 20,29 | 20,29 | 19,95 | 19,96 | -1,43% | 832.426,00 |
| 15.05.2024 | 20,00 | 20,29 | 20,00 | 20,25 | 2,17% | 739.047,00 |
| 14.05.2024 | 19,68 | 19,95 | 19,68 | 19,82 | 1,23% | 695.489,00 |
| 13.05.2024 | 19,67 | 19,80 | 19,52 | 19,58 | 0,15% | 358.126,00 |
| 10.05.2024 | 19,53 | 19,62 | 19,43 | 19,55 | 0,46% | 624.351,00 |
| 09.05.2024 | 19,25 | 19,49 | 19,13 | 19,46 | 1,59% | 635.894,00 |
| 08.05.2024 | 19,15 | 19,22 | 19,07 | 19,16 | -0,29% | 626.230,00 |
| 07.05.2024 | 18,97 | 19,36 | 18,96 | 19,21 | 1,27% | 836.813,00 |
| 06.05.2024 | 19,16 | 19,20 | 18,87 | 18,97 | -0,05% | 226.400,00 |
| 03.05.2024 | 19,27 | 19,38 | 18,87 | 18,98 | -1,02% | 879.851,00 |
| 02.05.2024 | 19,15 | 19,23 | 18,81 | 19,18 | 1,51% | 1.136.243,00 |
| 01.05.2024 | 18,61 | 19,21 | 18,59 | 18,89 | 1,50% | 1.404.736,00 |
| 30.04.2024 | 18,83 | 19,10 | 18,60 | 18,61 | -1,72% | 1.016.055,00 |
| 29.04.2024 | 18,92 | 19,27 | 18,91 | 18,94 | 0,61% | 443.982,00 |
| 26.04.2024 | 18,88 | 19,04 | 18,44 | 18,82 | 2,62% | 940.016,00 |
| 25.04.2024 | 18,47 | 18,61 | 18,13 | 18,34 | -1,58% | 1.141.329,00 |
| 24.04.2024 | 18,23 | 18,74 | 18,10 | 18,64 | 1,00% | 1.306.213,00 |
| 23.04.2024 | 18,21 | 18,60 | 18,20 | 18,45 | 1,18% | 1.311.295,00 |
| 22.04.2024 | 18,10 | 18,25 | 17,93 | 18,24 | 1,42% | 413.232,00 |
| 19.04.2024 | 18,03 | 18,26 | 17,92 | 17,98 | -0,14% | 1.058.550,00 |
| 18.04.2024 | 18,13 | 18,27 | 17,92 | 18,01 | -0,30% | 753.506,00 |
| 17.04.2024 | 17,89 | 18,32 | 17,84 | 18,06 | 1,38% | 832.670,00 |
| 16.04.2024 | 18,13 | 18,25 | 17,80 | 17,82 | -2,65% | 1.205.077,00 |
| 15.04.2024 | 18,65 | 18,69 | 18,11 | 18,30 | -1,13% | 435.625,00 |
| 12.04.2024 | 18,69 | 18,69 | 18,47 | 18,51 | -0,91% | 1.039.497,00 |
| 11.04.2024 | 18,89 | 18,93 | 18,29 | 18,68 | 0,00% | 1.043.184,00 |
| 10.04.2024 | 18,69 | 18,85 | 18,46 | 18,68 | -3,41% | 1.287.503,00 |
| 09.04.2024 | 19,10 | 19,38 | 19,02 | 19,34 | 1,79% | 1.164.415,00 |
| 08.04.2024 | 18,72 | 19,04 | 18,52 | 19,00 | 2,04% | 644.170,00 |
| 05.04.2024 | 18,17 | 18,63 | 18,17 | 18,62 | 1,61% | 1.234.228,00 |
| 04.04.2024 | 18,62 | 18,81 | 18,21 | 18,33 | -0,35% | 1.192.116,00 |
| 03.04.2024 | 18,21 | 18,50 | 18,15 | 18,39 | 0,88% | 944.880,00 |
| 02.04.2024 | 18,46 | 18,46 | 18,13 | 18,23 | -1,62% | 967.710,00 |
| 01.04.2024 | 19,18 | 19,55 | 18,49 | 18,53 | -1,20% | 516.764,00 |
| 28.03.2024 | 18,40 | 18,80 | 18,40 | 18,76 | 2,37% | 1.017.995,00 |
| 27.03.2024 | 17,77 | 18,33 | 17,70 | 18,32 | 4,33% | 901.161,00 |
| 26.03.2024 | 17,65 | 17,73 | 17,53 | 17,56 | 0,17% | 757.836,00 |
| 25.03.2024 | 17,56 | 17,75 | 17,45 | 17,53 | -0,17% | 315.064,00 |
| 22.03.2024 | 17,79 | 17,90 | 17,55 | 17,56 | -1,54% | 2.121.252,00 |
| 21.03.2024 | 17,58 | 17,93 | 17,58 | 17,84 | 1,57% | 2.730.820,00 |
| 20.03.2024 | 17,52 | 17,66 | 17,29 | 17,56 | 0,26% | 1.601.596,00 |
| 19.03.2024 | 17,39 | 17,53 | 17,21 | 17,52 | 1,07% | 2.025.617,00 |
| 18.03.2024 | 17,32 | 17,39 | 17,04 | 17,33 | 0,53% | 1.766.688,00 |
| 15.03.2024 | 16,90 | 17,36 | 16,66 | 17,24 | 1,98% | 3.572.119,00 |
| 14.03.2024 | 17,24 | 17,55 | 16,24 | 16,91 | -1,94% | 6.042.018,00 |
| 13.03.2024 | 17,50 | 17,64 | 17,14 | 17,24 | -0,99% | 2.664.453,00 |
| 12.03.2024 | 17,61 | 17,74 | 17,37 | 17,41 | -1,15% | 2.168.085,00 |
| 11.03.2024 | 17,75 | 17,91 | 17,43 | 17,62 | -0,87% | 2.554.542,00 |
| 08.03.2024 | 17,60 | 18,00 | 17,54 | 17,77 | 1,14% | 2.641.354,00 |
| 07.03.2024 | 17,55 | 17,80 | 17,48 | 17,57 | -0,22% | 2.157.648,00 |
| 06.03.2024 | 17,04 | 17,80 | 17,00 | 17,61 | 3,34% | 3.938.422,00 |
| 05.03.2024 | 16,78 | 17,15 | 16,69 | 17,04 | 1,31% | 6.115.777,00 |