20,730$
-1,80%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 21,02 | 21,02 | 20,73 | 20,73 | -1,80% | 181.047,00 |
| 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 |
| 07.11.2024 | 22,36 | 22,65 | 22,21 | 22,56 | 1,03% | 6.297.638,00 |
| 06.11.2024 | 22,66 | 22,72 | 22,03 | 22,33 | -0,80% | 12.041.699,00 |
| 05.11.2024 | 21,88 | 22,56 | 21,81 | 22,51 | 2,36% | 5.013.492,00 |
| 04.11.2024 | 21,76 | 22,13 | 21,73 | 21,99 | 0,05% | 4.254.201,00 |
| 01.11.2024 | 22,57 | 22,79 | 21,98 | 21,98 | -2,09% | 5.994.861,00 |
| 31.10.2024 | 22,60 | 22,88 | 22,44 | 22,45 | -1,19% | 8.922.052,00 |
| 30.10.2024 | 22,59 | 22,92 | 22,52 | 22,72 | 0,89% | 6.978.020,00 |
| 29.10.2024 | 22,41 | 22,59 | 22,27 | 22,52 | -0,31% | 7.367.668,00 |
| 28.10.2024 | 22,52 | 22,76 | 22,19 | 22,59 | 1,35% | 9.525.914,00 |
| 25.10.2024 | 22,66 | 23,12 | 22,29 | 22,29 | -3,09% | 8.802.307,00 |
| 24.10.2024 | 23,05 | 23,26 | 22,88 | 23,00 | -0,52% | 8.096.674,00 |
| 23.10.2024 | 22,42 | 23,15 | 22,39 | 23,12 | 3,08% | 7.193.658,00 |
| 22.10.2024 | 22,15 | 22,56 | 22,00 | 22,43 | 1,13% | 4.198.842,00 |
| 21.10.2024 | 22,75 | 22,85 | 22,16 | 22,18 | -2,03% | 4.222.109,00 |
| 18.10.2024 | 22,40 | 22,65 | 22,18 | 22,64 | 1,48% | 3.709.260,00 |
| 17.10.2024 | 22,56 | 22,64 | 22,29 | 22,31 | -1,67% | 3.237.693,00 |
| 16.10.2024 | 22,38 | 22,70 | 22,33 | 22,69 | 1,66% | 4.387.570,00 |
| 15.10.2024 | 22,00 | 22,55 | 21,98 | 22,32 | 2,01% | 3.609.647,00 |
| 14.10.2024 | 21,64 | 21,96 | 21,57 | 21,88 | 0,97% | 2.982.570,00 |
| 11.10.2024 | 21,61 | 21,74 | 21,53 | 21,67 | 0,79% | 3.460.504,00 |
| 10.10.2024 | 21,66 | 21,81 | 21,37 | 21,50 | -1,29% | 4.656.568,00 |
| 09.10.2024 | 21,81 | 21,95 | 21,65 | 21,78 | -0,18% | 2.786.046,00 |
| 08.10.2024 | 22,09 | 22,13 | 21,68 | 21,82 | -0,86% | 2.557.286,00 |
| 07.10.2024 | 22,00 | 22,09 | 21,87 | 22,01 | -0,50% | 2.557.736,00 |
| 04.10.2024 | 22,10 | 22,23 | 21,99 | 22,12 | -0,45% | 3.345.641,00 |
| 03.10.2024 | 22,33 | 22,34 | 22,07 | 22,22 | -0,54% | 4.839.200,00 |
| 02.10.2024 | 22,46 | 22,51 | 22,16 | 22,34 | -1,46% | 3.047.243,00 |
| 01.10.2024 | 22,97 | 22,97 | 22,45 | 22,67 | -0,87% | 4.316.721,00 |
| 30.09.2024 | 22,51 | 22,89 | 22,41 | 22,87 | 1,19% | 6.697.832,00 |
| 27.09.2024 | 22,68 | 22,76 | 22,54 | 22,60 | 0,44% | 5.217.687,00 |
| 26.09.2024 | 22,92 | 22,99 | 22,38 | 22,50 | -1,32% | 3.513.719,00 |
| 25.09.2024 | 22,85 | 23,14 | 22,74 | 22,80 | 0,13% | 6.715.200,00 |
| 24.09.2024 | 22,46 | 22,97 | 22,39 | 22,77 | 0,89% | 3.665.556,00 |
| 23.09.2024 | 22,14 | 22,59 | 22,02 | 22,57 | 2,54% | 4.437.908,00 |
| 20.09.2024 | 21,76 | 22,01 | 21,70 | 22,01 | 0,50% | 11.123.814,00 |
| 19.09.2024 | 22,34 | 22,42 | 21,89 | 21,90 | -0,99% | 5.442.477,00 |
| 18.09.2024 | 21,94 | 22,50 | 21,90 | 22,12 | 0,82% | 4.508.790,00 |
| 17.09.2024 | 22,38 | 22,44 | 21,91 | 21,94 | -2,10% | 8.241.960,00 |
| 16.09.2024 | 22,75 | 22,79 | 22,38 | 22,41 | -0,75% | 4.436.584,00 |
| 13.09.2024 | 22,53 | 22,61 | 22,37 | 22,58 | 0,76% | 8.214.886,00 |
| 12.09.2024 | 22,13 | 22,45 | 22,09 | 22,41 | 1,17% | 3.601.769,00 |
| 11.09.2024 | 22,02 | 22,24 | 21,79 | 22,15 | -0,32% | 4.647.020,00 |
| 10.09.2024 | 22,22 | 22,29 | 22,06 | 22,22 | 0,41% | 4.942.061,00 |
| 09.09.2024 | 21,98 | 22,24 | 21,98 | 22,13 | 0,64% | 5.985.737,00 |
| 06.09.2024 | 22,10 | 22,14 | 21,73 | 21,99 | -0,45% | 4.573.961,00 |
| 05.09.2024 | 22,36 | 22,56 | 22,05 | 22,09 | -0,41% | 4.152.936,00 |
| 04.09.2024 | 22,25 | 22,41 | 22,11 | 22,18 | -0,09% | 5.290.718,00 |
| 03.09.2024 | 22,11 | 22,32 | 22,07 | 22,20 | -0,36% | 7.452.833,00 |
| 30.08.2024 | 22,23 | 22,50 | 22,10 | 22,28 | 0,68% | 10.247.273,00 |
| 29.08.2024 | 22,04 | 22,16 | 21,66 | 22,13 | 0,41% | 7.088.183,00 |
| 28.08.2024 | 22,20 | 22,26 | 21,92 | 22,04 | -1,08% | 4.730.970,00 |