17,965$
2,31%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2025 | 17,53 | 18,04 | 17,39 | 17,99 | 2,42% | 1.395.497,00 |
| 30.10.2025 | 17,64 | 17,90 | 17,50 | 17,56 | -0,09% | 2.163.992,00 |
| 29.10.2025 | 18,00 | 18,07 | 17,44 | 17,58 | -2,44% | 1.187.304,00 |
| 28.10.2025 | 18,84 | 18,84 | 17,89 | 18,02 | -5,51% | 1.848.899,00 |
| 27.10.2025 | 18,76 | 19,28 | 18,62 | 19,07 | 1,71% | 568.069,00 |
| 24.10.2025 | 18,53 | 19,33 | 18,48 | 18,75 | 1,21% | 1.252.625,00 |
| 23.10.2025 | 18,58 | 18,68 | 18,39 | 18,52 | -0,51% | 1.801.110,00 |
| 22.10.2025 | 18,56 | 18,75 | 18,50 | 18,62 | 0,05% | 1.191.367,00 |
| 21.10.2025 | 18,75 | 18,78 | 18,55 | 18,61 | 0,35% | 720.169,00 |
| 17.10.2025 | 18,37 | 18,64 | 18,34 | 18,54 | 0,49% | 1.645.039,00 |
| 16.10.2025 | 18,56 | 18,76 | 18,40 | 18,45 | -0,46% | 1.284.632,00 |
| 15.10.2025 | 18,21 | 18,55 | 18,21 | 18,54 | 2,04% | 972.575,00 |
| 14.10.2025 | 17,91 | 18,18 | 17,53 | 18,17 | 1,14% | 1.368.487,00 |
| 13.10.2025 | 18,10 | 18,16 | 17,83 | 17,96 | -0,36% | 575.170,00 |
| 10.10.2025 | 18,53 | 18,53 | 18,00 | 18,03 | -2,38% | 1.153.442,00 |
| 09.10.2025 | 18,93 | 18,93 | 18,47 | 18,47 | -2,12% | 795.368,00 |
| 08.10.2025 | 19,06 | 19,12 | 18,79 | 18,87 | -1,51% | 842.991,00 |
| 07.10.2025 | 19,28 | 19,35 | 19,09 | 19,16 | -0,47% | 860.119,00 |
| 06.10.2025 | 19,44 | 19,46 | 19,24 | 19,25 | -0,70% | 336.419,00 |
| 03.10.2025 | 19,20 | 19,67 | 19,20 | 19,38 | 1,10% | 494.509,00 |
| 02.10.2025 | 19,15 | 19,21 | 18,97 | 19,17 | -0,13% | 750.731,00 |
| 01.10.2025 | 19,09 | 19,23 | 19,02 | 19,20 | 0,13% | 881.716,00 |
| 30.09.2025 | 19,12 | 19,20 | 18,94 | 19,17 | 0,79% | 708.327,00 |
| 29.09.2025 | 19,00 | 19,28 | 18,92 | 19,02 | 0,29% | 482.265,00 |
| 26.09.2025 | 18,63 | 18,98 | 18,63 | 18,97 | 2,13% | 704.248,00 |
| 25.09.2025 | 18,63 | 18,67 | 18,51 | 18,57 | -0,54% | 782.488,00 |
| 24.09.2025 | 18,73 | 18,80 | 18,54 | 18,67 | -1,16% | 551.187,00 |
| 23.09.2025 | 18,48 | 18,95 | 18,48 | 18,89 | 1,94% | 677.917,00 |
| 22.09.2025 | 18,49 | 18,56 | 18,12 | 18,53 | 0,22% | 413.987,00 |
| 19.09.2025 | 18,49 | 18,68 | 18,41 | 18,49 | -0,54% | 625.119,00 |
| 18.09.2025 | 18,32 | 18,65 | 18,13 | 18,59 | 2,14% | 558.930,00 |
| 17.09.2025 | 18,30 | 18,55 | 18,20 | 18,20 | -0,22% | 723.960,00 |
| 16.09.2025 | 18,25 | 18,31 | 18,11 | 18,24 | 0,03% | 745.316,00 |
| 15.09.2025 | 18,29 | 18,34 | 18,13 | 18,24 | 0,80% | 296.464,00 |
| 12.09.2025 | 18,04 | 18,20 | 18,04 | 18,09 | -0,47% | 1.320.063,00 |
| 11.09.2025 | 17,95 | 18,18 | 17,90 | 18,18 | 1,08% | 1.536.944,00 |
| 10.09.2025 | 18,06 | 18,14 | 17,95 | 17,98 | -0,44% | 725.779,00 |
| 09.09.2025 | 18,29 | 18,34 | 17,94 | 18,06 | -1,45% | 1.011.712,00 |
| 08.09.2025 | 18,39 | 18,49 | 18,15 | 18,33 | -0,43% | 433.824,00 |
| 05.09.2025 | 18,12 | 18,41 | 18,10 | 18,41 | 2,25% | 914.114,00 |
| 04.09.2025 | 17,79 | 18,02 | 17,72 | 18,00 | 1,49% | 609.562,00 |
| 03.09.2025 | 17,87 | 18,06 | 17,71 | 17,74 | -1,20% | 863.693,00 |
| 02.09.2025 | 17,80 | 17,98 | 17,80 | 17,95 | -0,06% | 937.676,00 |
| 29.08.2025 | 17,81 | 17,97 | 17,81 | 17,96 | 0,53% | 662.609,00 |
| 28.08.2025 | 17,92 | 17,95 | 17,67 | 17,87 | -0,17% | 593.951,00 |
| 27.08.2025 | 17,58 | 17,92 | 17,58 | 17,90 | 2,02% | 787.580,00 |
| 26.08.2025 | 17,64 | 17,65 | 17,36 | 17,54 | -0,60% | 1.237.144,00 |
| 25.08.2025 | 17,78 | 17,80 | 17,60 | 17,65 | -0,56% | 433.341,00 |
| 22.08.2025 | 17,40 | 17,90 | 17,40 | 17,75 | 2,60% | 1.731.431,00 |
| 21.08.2025 | 17,18 | 17,31 | 17,14 | 17,30 | 0,35% | 1.013.059,00 |
| 20.08.2025 | 17,17 | 17,45 | 17,15 | 17,24 | 0,00% | 1.557.151,00 |
| 19.08.2025 | 17,10 | 17,35 | 17,05 | 17,24 | 1,06% | 847.158,00 |
| 18.08.2025 | 17,25 | 17,34 | 17,04 | 17,06 | -1,56% | 278.764,00 |
| 15.08.2025 | 16,96 | 17,35 | 16,96 | 17,33 | 1,61% | 1.105.911,00 |
| 14.08.2025 | 17,14 | 17,17 | 16,89 | 17,05 | -0,44% | 1.276.210,00 |
| 13.08.2025 | 17,04 | 17,15 | 16,87 | 17,13 | 0,79% | 1.763.997,00 |
| 12.08.2025 | 16,80 | 17,01 | 16,64 | 16,99 | 1,25% | 1.403.434,00 |
| 11.08.2025 | 17,09 | 17,09 | 16,73 | 16,78 | -1,06% | 362.041,00 |
| 08.08.2025 | 17,01 | 17,08 | 16,84 | 16,96 | 0,03% | 1.218.950,00 |
| 07.08.2025 | 16,95 | 17,08 | 16,82 | 16,96 | 0,53% | 739.141,00 |
| 06.08.2025 | 17,25 | 17,27 | 16,81 | 16,87 | -1,89% | 2.218.563,00 |
| 05.08.2025 | 16,96 | 17,21 | 16,90 | 17,19 | 1,75% | 1.020.963,00 |
| 04.08.2025 | 16,85 | 16,95 | 16,71 | 16,90 | 0,72% | 480.535,00 |
| 01.08.2025 | 16,97 | 17,25 | 16,72 | 16,78 | -1,03% | 1.395.882,00 |
| 31.07.2025 | 17,31 | 17,31 | 16,90 | 16,95 | -1,60% | 1.538.000,00 |
| 30.07.2025 | 17,41 | 17,75 | 17,13 | 17,23 | -0,92% | 1.194.907,00 |
| 29.07.2025 | 17,26 | 17,41 | 16,98 | 17,39 | 0,52% | 1.398.161,00 |
| 28.07.2025 | 17,65 | 17,67 | 17,22 | 17,30 | -1,93% | 1.035.372,00 |
| 25.07.2025 | 18,71 | 18,71 | 17,49 | 17,64 | -6,89% | 1.350.914,00 |
| 24.07.2025 | 19,04 | 19,12 | 18,92 | 18,94 | -0,66% | 1.340.696,00 |
| 23.07.2025 | 18,97 | 19,12 | 18,95 | 19,07 | 0,39% | 1.538.786,00 |
| 22.07.2025 | 18,45 | 19,00 | 18,45 | 18,99 | 3,22% | 1.461.181,00 |
| 21.07.2025 | 18,44 | 18,54 | 18,32 | 18,40 | 0,42% | 315.874,00 |
| 18.07.2025 | 18,28 | 18,41 | 18,21 | 18,32 | -0,33% | 776.486,00 |
| 17.07.2025 | 18,26 | 18,45 | 18,23 | 18,38 | 0,68% | 922.305,00 |
| 16.07.2025 | 18,32 | 18,50 | 18,11 | 18,26 | 0,11% | 1.195.746,00 |
| 15.07.2025 | 18,49 | 18,59 | 18,16 | 18,24 | -1,59% | 1.074.170,00 |
| 14.07.2025 | 18,41 | 18,57 | 18,38 | 18,53 | 0,49% | 446.818,00 |
| 11.07.2025 | 18,34 | 18,51 | 18,29 | 18,44 | -0,51% | 1.058.975,00 |
| 10.07.2025 | 18,27 | 18,70 | 18,22 | 18,54 | 1,51% | 1.324.876,00 |
| 09.07.2025 | 18,24 | 18,32 | 18,19 | 18,26 | 0,27% | 750.426,00 |
| 08.07.2025 | 17,88 | 18,28 | 17,88 | 18,21 | 1,36% | 1.095.677,00 |
| 07.07.2025 | 18,15 | 18,31 | 17,83 | 17,97 | -1,67% | 412.630,00 |
| 03.07.2025 | 18,35 | 18,47 | 18,20 | 18,27 | -0,14% | 1.256.007,00 |
| 02.07.2025 | 17,92 | 18,36 | 17,78 | 18,30 | 2,32% | 1.490.512,00 |
| 01.07.2025 | 17,51 | 18,13 | 17,40 | 17,88 | 2,14% | 1.594.262,00 |
| 30.06.2025 | 17,35 | 17,51 | 17,10 | 17,51 | 0,89% | 462.777,00 |
| 27.06.2025 | 17,48 | 17,60 | 17,25 | 17,35 | -0,72% | 910.145,00 |
| 26.06.2025 | 17,37 | 17,51 | 17,30 | 17,48 | 0,98% | 1.368.032,00 |
| 25.06.2025 | 17,36 | 17,48 | 17,17 | 17,31 | -1,03% | 1.079.657,00 |
| 24.06.2025 | 17,54 | 17,64 | 17,44 | 17,49 | -0,03% | 949.164,00 |
| 23.06.2025 | 17,20 | 17,52 | 17,14 | 17,49 | 2,28% | 410.450,00 |
| 20.06.2025 | 17,16 | 17,34 | 17,09 | 17,10 | 0,35% | 1.243.451,00 |
| 18.06.2025 | 17,01 | 17,28 | 16,97 | 17,04 | 0,18% | 872.914,00 |
| 17.06.2025 | 17,15 | 17,20 | 16,96 | 17,01 | -0,73% | 895.357,00 |
| 16.06.2025 | 17,34 | 17,46 | 17,10 | 17,14 | -1,35% | 313.597,00 |
| 13.06.2025 | 17,41 | 17,50 | 17,25 | 17,37 | -0,74% | 1.351.244,00 |
| 12.06.2025 | 17,50 | 17,53 | 17,37 | 17,50 | -0,03% | 617.841,00 |
| 11.06.2025 | 17,66 | 17,75 | 17,42 | 17,51 | -0,51% | 1.049.408,00 |
| 10.06.2025 | 17,36 | 17,66 | 17,25 | 17,60 | 1,97% | 642.453,00 |