18,270$
-0,14%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |