21,990$
-0,45%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.09.2024 | 22,02 | 22,14 | 21,73 | 21,99 | -0,45% | 1.255.885,00 |
05.09.2024 | 22,36 | 22,56 | 22,05 | 22,09 | -0,38% | 826.638,00 |
04.09.2024 | 22,24 | 22,40 | 22,12 | 22,18 | -0,18% | 966.829,00 |
03.09.2024 | 22,09 | 22,31 | 22,08 | 22,22 | -0,29% | 968.321,00 |
30.08.2024 | 22,22 | 22,49 | 22,10 | 22,28 | 0,63% | 802.335,00 |
29.08.2024 | 22,06 | 22,16 | 21,67 | 22,14 | 0,45% | 1.323.798,00 |
28.08.2024 | 22,22 | 22,25 | 21,92 | 22,04 | -1,05% | 944.116,00 |
27.08.2024 | 22,37 | 22,44 | 22,17 | 22,28 | -1,00% | 926.506,00 |
26.08.2024 | 22,54 | 22,66 | 22,43 | 22,50 | 0,18% | 311.376,00 |
23.08.2024 | 22,20 | 22,56 | 22,13 | 22,46 | 1,51% | 958.310,00 |
22.08.2024 | 21,96 | 22,20 | 21,86 | 22,13 | 1,12% | 917.098,00 |
21.08.2024 | 21,83 | 21,93 | 21,66 | 21,88 | 0,32% | 749.923,00 |
20.08.2024 | 21,77 | 21,85 | 21,56 | 21,81 | 0,55% | 666.471,00 |
19.08.2024 | 21,50 | 21,72 | 21,50 | 21,69 | 0,93% | 268.683,00 |
16.08.2024 | 21,57 | 21,62 | 21,38 | 21,49 | -0,42% | 748.544,00 |
15.08.2024 | 21,85 | 21,85 | 21,54 | 21,58 | -0,92% | 1.043.934,00 |
14.08.2024 | 21,93 | 22,00 | 21,76 | 21,78 | -0,77% | 873.448,00 |
13.08.2024 | 21,76 | 22,03 | 21,68 | 21,95 | 2,05% | 1.035.933,00 |
12.08.2024 | 21,54 | 21,59 | 21,33 | 21,51 | -0,51% | 343.109,00 |
09.08.2024 | 21,46 | 21,68 | 21,33 | 21,62 | 0,93% | 1.297.664,00 |
08.08.2024 | 21,27 | 21,47 | 21,27 | 21,42 | 0,89% | 1.002.655,00 |
07.08.2024 | 21,48 | 21,75 | 21,20 | 21,23 | -0,66% | 1.235.985,00 |
06.08.2024 | 20,69 | 21,57 | 20,66 | 21,37 | 2,99% | 1.315.597,00 |
05.08.2024 | 20,66 | 21,14 | 20,46 | 20,75 | -3,67% | 668.628,00 |
02.08.2024 | 21,48 | 21,95 | 21,34 | 21,54 | -0,83% | 1.334.382,00 |
01.08.2024 | 21,80 | 22,11 | 21,52 | 21,72 | -0,41% | 1.168.530,00 |
31.07.2024 | 21,84 | 22,19 | 21,72 | 21,81 | -0,16% | 1.418.642,00 |
30.07.2024 | 21,93 | 21,93 | 21,63 | 21,85 | -0,02% | 1.072.276,00 |
29.07.2024 | 22,10 | 22,14 | 21,65 | 21,85 | -0,18% | 335.925,00 |
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 |