18,990$
-2,39%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,26 | 19,31 | 18,39 | 18,43 | -5,27% | 1.315.986,00 |
| 03.04.2025 | 19,97 | 20,10 | 19,43 | 19,46 | -2,89% | 903.809,00 |
| 02.04.2025 | 20,04 | 20,07 | 19,83 | 20,03 | 0,04% | 519.837,00 |
| 01.04.2025 | 20,44 | 20,44 | 19,78 | 20,03 | -0,96% | 835.876,00 |
| 31.03.2025 | 20,36 | 20,40 | 20,01 | 20,22 | 0,15% | 406.145,00 |
| 28.03.2025 | 20,39 | 20,39 | 19,98 | 20,19 | -0,12% | 665.070,00 |
| 27.03.2025 | 20,32 | 20,52 | 20,17 | 20,22 | -0,47% | 693.956,00 |
| 26.03.2025 | 20,20 | 20,37 | 20,17 | 20,31 | 0,82% | 882.857,00 |
| 25.03.2025 | 20,44 | 20,44 | 20,04 | 20,15 | -1,40% | 518.004,00 |
| 24.03.2025 | 20,14 | 20,47 | 20,05 | 20,43 | 2,05% | 337.268,00 |
| 21.03.2025 | 20,13 | 20,37 | 19,95 | 20,02 | -1,60% | 724.921,00 |
| 20.03.2025 | 20,55 | 20,81 | 20,09 | 20,35 | -0,42% | 1.181.670,00 |
| 19.03.2025 | 20,42 | 20,61 | 20,28 | 20,43 | -0,17% | 511.702,00 |
| 18.03.2025 | 20,46 | 20,65 | 20,37 | 20,47 | -0,22% | 1.169.132,00 |
| 17.03.2025 | 20,50 | 20,78 | 20,46 | 20,51 | 0,27% | 218.929,00 |
| 14.03.2025 | 20,15 | 20,47 | 20,00 | 20,46 | 2,17% | 828.123,00 |
| 13.03.2025 | 20,33 | 20,47 | 20,02 | 20,02 | -0,92% | 802.809,00 |
| 12.03.2025 | 20,34 | 20,50 | 20,16 | 20,21 | -0,54% | 780.511,00 |
| 11.03.2025 | 20,72 | 20,74 | 20,18 | 20,32 | -1,72% | 736.829,00 |
| 10.03.2025 | 20,48 | 21,27 | 20,48 | 20,67 | 0,76% | 373.102,00 |
| 07.03.2025 | 20,17 | 20,58 | 20,11 | 20,52 | 1,81% | 978.488,00 |
| 06.03.2025 | 20,21 | 20,28 | 19,84 | 20,15 | -1,32% | 884.537,00 |
| 05.03.2025 | 20,13 | 20,48 | 20,11 | 20,42 | 0,86% | 809.440,00 |
| 04.03.2025 | 20,43 | 20,58 | 20,24 | 20,25 | -0,81% | 712.730,00 |
| 03.03.2025 | 20,45 | 20,67 | 20,29 | 20,41 | -0,17% | 228.281,00 |
| 28.02.2025 | 20,29 | 20,47 | 20,18 | 20,45 | 1,24% | 754.229,00 |
| 27.02.2025 | 20,00 | 20,29 | 19,96 | 20,20 | 0,90% | 430.415,00 |
| 26.02.2025 | 20,21 | 20,25 | 19,79 | 20,02 | -0,96% | 781.235,00 |
| 25.02.2025 | 19,82 | 20,34 | 19,77 | 20,21 | 1,86% | 726.999,00 |
| 24.02.2025 | 19,74 | 19,94 | 19,61 | 19,84 | 0,40% | 347.289,00 |
| 21.02.2025 | 19,78 | 19,81 | 19,40 | 19,76 | -0,05% | 887.752,00 |
| 20.02.2025 | 19,48 | 19,87 | 19,47 | 19,77 | 1,36% | 635.627,00 |
| 19.02.2025 | 19,58 | 19,65 | 19,48 | 19,51 | -0,41% | 628.586,00 |
| 18.02.2025 | 19,55 | 19,72 | 19,46 | 19,59 | 0,03% | 404.563,00 |
| 14.02.2025 | 19,77 | 19,78 | 19,49 | 19,58 | -1,93% | 587.730,00 |
| 13.02.2025 | 19,56 | 20,00 | 19,50 | 19,97 | 2,54% | 826.435,00 |
| 12.02.2025 | 19,36 | 19,52 | 19,30 | 19,47 | -0,71% | 597.492,00 |
| 11.02.2025 | 19,50 | 19,67 | 19,40 | 19,61 | 0,15% | 456.949,00 |
| 10.02.2025 | 19,82 | 19,86 | 19,45 | 19,58 | -1,34% | 339.475,00 |
| 07.02.2025 | 20,18 | 20,18 | 19,73 | 19,85 | -1,39% | 676.053,00 |
| 06.02.2025 | 20,25 | 20,39 | 20,11 | 20,13 | 0,40% | 568.397,00 |
| 05.02.2025 | 20,35 | 20,35 | 19,88 | 20,05 | 0,02% | 824.832,00 |
| 04.02.2025 | 20,39 | 20,43 | 19,71 | 20,04 | -1,62% | 1.167.739,00 |
| 03.02.2025 | 20,47 | 20,68 | 20,14 | 20,37 | -1,40% | 402.476,00 |
| 31.01.2025 | 20,41 | 20,89 | 20,38 | 20,66 | 0,78% | 1.059.302,00 |
| 30.01.2025 | 20,46 | 20,68 | 20,36 | 20,50 | 1,43% | 571.217,00 |
| 29.01.2025 | 20,69 | 20,76 | 19,91 | 20,21 | -2,15% | 760.973,00 |
| 28.01.2025 | 21,04 | 21,17 | 20,60 | 20,66 | -2,52% | 532.095,00 |
| 27.01.2025 | 20,97 | 21,25 | 20,90 | 21,19 | 1,83% | 312.871,00 |
| 24.01.2025 | 20,62 | 20,91 | 20,61 | 20,81 | 0,77% | 544.133,00 |
| 23.01.2025 | 20,63 | 20,67 | 20,44 | 20,65 | 0,49% | 587.456,00 |
| 22.01.2025 | 21,02 | 21,02 | 20,55 | 20,55 | -2,65% | 668.354,00 |
| 21.01.2025 | 20,90 | 21,17 | 20,84 | 21,11 | 1,61% | 512.986,00 |
| 17.01.2025 | 20,81 | 20,85 | 20,70 | 20,78 | 0,39% | 536.307,00 |
| 16.01.2025 | 20,32 | 20,71 | 20,32 | 20,70 | 1,95% | 416.571,00 |
| 15.01.2025 | 20,51 | 20,72 | 20,29 | 20,30 | 0,79% | 515.785,00 |
| 14.01.2025 | 19,99 | 20,23 | 19,97 | 20,14 | 0,73% | 430.528,00 |
| 13.01.2025 | 19,88 | 20,03 | 19,62 | 20,00 | 1,73% | 191.791,00 |
| 10.01.2025 | 20,13 | 20,13 | 19,44 | 19,66 | -3,30% | 856.101,00 |
| 08.01.2025 | 19,93 | 20,37 | 19,82 | 20,33 | 2,08% | 691.480,00 |
| 07.01.2025 | 20,04 | 20,25 | 19,88 | 19,91 | -0,57% | 561.051,00 |
| 06.01.2025 | 20,42 | 20,50 | 19,98 | 20,03 | -1,93% | 312.000,00 |
| 03.01.2025 | 20,18 | 20,43 | 20,12 | 20,42 | 1,24% | 620.679,00 |
| 02.01.2025 | 20,27 | 20,33 | 20,06 | 20,17 | -0,59% | 818.106,00 |
| 31.12.2024 | 20,15 | 20,30 | 20,06 | 20,29 | 1,60% | 564.214,00 |
| 30.12.2024 | 20,10 | 20,10 | 19,71 | 19,97 | -0,55% | 206.086,00 |
| 27.12.2024 | 20,16 | 20,40 | 19,98 | 20,08 | -0,91% | 598.117,00 |
| 26.12.2024 | 20,30 | 20,38 | 20,21 | 20,27 | -0,66% | 612.916,00 |
| 24.12.2024 | 20,18 | 20,41 | 20,14 | 20,40 | 1,14% | 283.409,00 |
| 23.12.2024 | 20,12 | 20,21 | 19,92 | 20,17 | 0,30% | 285.440,00 |
| 20.12.2024 | 19,92 | 20,29 | 19,76 | 20,11 | 1,77% | 1.117.291,00 |
| 19.12.2024 | 19,96 | 20,27 | 19,76 | 19,76 | -1,15% | 846.508,00 |
| 18.12.2024 | 20,71 | 20,93 | 19,98 | 19,99 | -4,19% | 512.825,00 |
| 17.12.2024 | 20,56 | 21,12 | 20,55 | 20,87 | 0,75% | 497.448,00 |
| 16.12.2024 | 20,71 | 20,93 | 20,66 | 20,71 | -0,19% | 332.691,00 |
| 13.12.2024 | 21,10 | 21,10 | 20,63 | 20,75 | -0,86% | 802.698,00 |
| 12.12.2024 | 21,21 | 21,44 | 20,92 | 20,93 | -1,51% | 451.463,00 |
| 11.12.2024 | 21,49 | 21,51 | 21,15 | 21,25 | -0,93% | 980.549,00 |
| 10.12.2024 | 21,57 | 21,83 | 21,28 | 21,45 | -1,13% | 613.479,00 |
| 09.12.2024 | 21,29 | 21,80 | 21,28 | 21,70 | 1,54% | 225.112,00 |
| 06.12.2024 | 21,52 | 21,70 | 21,24 | 21,37 | -0,56% | 450.133,00 |
| 05.12.2024 | 21,20 | 21,55 | 21,03 | 21,49 | 0,82% | 620.747,00 |
| 04.12.2024 | 21,54 | 21,54 | 21,23 | 21,31 | -0,95% | 488.978,00 |
| 03.12.2024 | 21,56 | 21,61 | 21,40 | 21,52 | -0,58% | 570.766,00 |
| 02.12.2024 | 21,92 | 21,92 | 21,46 | 21,64 | -1,68% | 299.972,00 |
| 29.11.2024 | 22,26 | 22,30 | 21,97 | 22,01 | -1,03% | 461.052,00 |
| 27.11.2024 | 22,50 | 22,71 | 22,20 | 22,24 | -0,36% | 570.122,00 |
| 26.11.2024 | 21,96 | 22,38 | 21,95 | 22,32 | 1,50% | 459.168,00 |
| 25.11.2024 | 21,74 | 22,09 | 21,66 | 21,99 | 1,62% | 252.634,00 |
| 22.11.2024 | 21,87 | 21,93 | 21,59 | 21,64 | -0,30% | 370.334,00 |
| 21.11.2024 | 21,32 | 21,82 | 21,29 | 21,71 | 1,28% | 850.825,00 |
| 20.11.2024 | 21,49 | 21,64 | 21,17 | 21,43 | 0,12% | 1.314.735,00 |
| 19.11.2024 | 20,90 | 21,51 | 20,79 | 21,41 | 2,61% | 643.254,00 |
| 18.11.2024 | 20,86 | 20,87 | 20,63 | 20,86 | 0,02% | 381.370,00 |
| 15.11.2024 | 21,29 | 21,32 | 20,79 | 20,86 | -1,90% | 1.364.820,00 |
| 14.11.2024 | 21,62 | 21,62 | 21,24 | 21,26 | -1,85% | 1.395.379,00 |
| 13.11.2024 | 22,00 | 22,18 | 21,64 | 21,66 | -0,53% | 1.333.153,00 |
| 12.11.2024 | 22,28 | 22,37 | 21,75 | 21,78 | -2,53% | 944.943,00 |
| 11.11.2024 | 22,75 | 22,82 | 22,31 | 22,34 | -1,85% | 578.954,00 |
| 08.11.2024 | 22,57 | 23,05 | 22,57 | 22,76 | 0,89% | 3.908.435,00 |