Healthpeak Properties Inc.
[WKN: A2N5NP | ISIN: US42250P1030]
Aktienkurse
17,650$ -6,81%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid: Ask:

Aktienkurse zur Healthpeak Properties Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
09.06.2025 17,28 17,48 17,12 17,26 0,00% 307.581,00
06.06.2025 17,15 17,28 17,13 17,26 1,02% 885.268,00
05.06.2025 17,11 17,26 16,91 17,08 -0,15% 1.363.971,00
04.06.2025 17,17 17,21 17,06 17,11 -0,29% 642.772,00
03.06.2025 17,33 17,36 16,91 17,16 -1,49% 1.861.279,00
02.06.2025 17,40 17,43 17,16 17,42 0,09% 318.731,00
30.05.2025 17,39 17,53 17,33 17,40 -0,71% 1.136.073,00
29.05.2025 17,36 17,67 17,26 17,53 0,69% 1.154.093,00
28.05.2025 17,38 17,44 17,12 17,41 0,23% 887.178,00
27.05.2025 17,10 17,40 16,96 17,37 2,93% 1.229.378,00
23.05.2025 16,78 16,92 16,68 16,87 0,30% 875.932,00
22.05.2025 16,83 16,92 16,64 16,82 -0,06% 1.377.176,00
21.05.2025 17,42 17,45 16,82 16,83 -3,80% 1.117.890,00
20.05.2025 17,68 17,76 17,48 17,50 -1,21% 708.254,00
19.05.2025 17,52 17,73 17,46 17,71 -0,08% 305.399,00
16.05.2025 17,28 17,73 17,28 17,73 2,49% 954.152,00
15.05.2025 17,03 17,31 16,95 17,30 1,95% 1.004.803,00
14.05.2025 17,28 17,28 16,90 16,97 -1,62% 1.099.820,00
13.05.2025 17,55 17,57 17,15 17,25 -1,74% 970.529,00
12.05.2025 17,77 17,82 17,33 17,55 0,43% 1.008.656,00
09.05.2025 17,43 17,59 17,34 17,48 0,49% 475.818,00
08.05.2025 17,31 17,56 17,22 17,39 0,84% 676.262,00
07.05.2025 17,37 17,50 17,22 17,25 -1,09% 856.943,00
06.05.2025 17,53 17,79 17,40 17,44 -0,82% 628.058,00
05.05.2025 17,75 17,83 17,57 17,58 -1,12% 296.492,00
02.05.2025 18,07 18,14 17,75 17,78 0,03% 825.935,00
01.05.2025 17,76 18,01 17,72 17,78 -0,34% 1.003.067,00
30.04.2025 17,81 17,94 17,51 17,84 0,31% 1.283.609,00
29.04.2025 17,87 17,97 17,47 17,78 0,14% 944.877,00
28.04.2025 17,85 17,97 17,54 17,76 -0,45% 442.341,00
25.04.2025 18,87 18,87 17,59 17,84 -5,28% 1.208.110,00
24.04.2025 18,80 19,05 18,76 18,83 0,21% 762.832,00
23.04.2025 19,13 19,30 18,68 18,79 -0,08% 920.077,00
22.04.2025 18,68 18,89 18,59 18,81 1,98% 711.622,00
21.04.2025 18,68 18,74 18,22 18,44 -1,60% 269.597,00
17.04.2025 18,43 18,95 18,43 18,74 0,89% 833.709,00
16.04.2025 18,78 18,98 18,49 18,58 -0,99% 1.111.010,00
15.04.2025 18,72 18,84 18,67 18,76 0,29% 1.131.506,00
14.04.2025 18,45 18,86 18,21 18,71 3,09% 434.568,00
11.04.2025 18,01 18,16 17,46 18,15 -0,03% 1.642.693,00
10.04.2025 18,54 18,64 17,69 18,15 -2,58% 1.652.244,00
09.04.2025 17,60 18,89 17,36 18,63 3,44% 2.260.653,00
08.04.2025 18,75 18,95 17,76 18,01 -1,10% 1.675.199,00
07.04.2025 17,87 18,76 17,56 18,21 -1,19% 597.805,00
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