20,455$
-0,15%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 20,57 | 20,81 | 20,38 | 20,47 | -0,07% | 655.450,00 |
| 09.06.2026 | 19,95 | 20,69 | 19,84 | 20,49 | 3,70% | 1.399.317,00 |
| 08.06.2026 | 19,99 | 20,00 | 19,65 | 19,76 | -0,15% | 372.628,00 |
| 05.06.2026 | 19,51 | 19,86 | 19,46 | 19,79 | 0,89% | 811.421,00 |
| 04.06.2026 | 19,43 | 19,64 | 19,22 | 19,61 | 2,51% | 887.377,00 |
| 03.06.2026 | 19,31 | 19,48 | 19,10 | 19,13 | -1,67% | 691.127,00 |
| 02.06.2026 | 18,96 | 19,55 | 18,91 | 19,46 | 2,37% | 927.350,00 |
| 01.06.2026 | 19,32 | 19,32 | 19,00 | 19,01 | -0,89% | 373.773,00 |
| 29.05.2026 | 19,42 | 19,42 | 18,95 | 19,18 | -1,31% | 1.650.882,00 |
| 28.05.2026 | 19,77 | 19,79 | 19,42 | 19,43 | -2,14% | 1.340.741,00 |
| 27.05.2026 | 20,10 | 20,27 | 19,78 | 19,86 | -1,05% | 827.656,00 |
| 26.05.2026 | 19,74 | 20,07 | 19,63 | 20,07 | 1,62% | 795.760,00 |
| 22.05.2026 | 19,75 | 19,88 | 19,62 | 19,75 | 0,51% | 637.469,00 |
| 21.05.2026 | 19,63 | 19,73 | 19,42 | 19,65 | -0,18% | 619.403,00 |
| 20.05.2026 | 19,38 | 19,74 | 19,21 | 19,68 | 1,92% | 911.448,00 |
| 19.05.2026 | 19,33 | 19,48 | 19,27 | 19,31 | -1,18% | 655.818,00 |
| 18.05.2026 | 19,35 | 19,68 | 19,32 | 19,54 | 0,88% | 480.342,00 |
| 15.05.2026 | 19,48 | 19,60 | 19,26 | 19,37 | -0,79% | 942.694,00 |
| 14.05.2026 | 19,51 | 19,91 | 19,51 | 19,53 | -0,15% | 923.771,00 |
| 13.05.2026 | 19,56 | 19,71 | 19,29 | 19,56 | -1,11% | 1.135.157,00 |
| 12.05.2026 | 19,81 | 19,82 | 19,35 | 19,78 | 0,20% | 973.381,00 |
| 11.05.2026 | 19,62 | 19,84 | 19,41 | 19,74 | 0,56% | 626.783,00 |
| 08.05.2026 | 19,64 | 19,87 | 19,35 | 19,63 | -0,15% | 980.988,00 |
| 07.05.2026 | 19,37 | 19,66 | 18,91 | 19,66 | 0,85% | 1.562.912,00 |
| 06.05.2026 | 16,65 | 19,64 | 16,65 | 19,49 | 17,91% | 2.735.341,00 |
| 05.05.2026 | 16,31 | 16,58 | 16,18 | 16,53 | 1,47% | 1.591.235,00 |
| 04.05.2026 | 16,42 | 16,61 | 16,15 | 16,29 | -0,88% | 882.928,00 |
| 01.05.2026 | 16,18 | 16,52 | 16,07 | 16,44 | 1,64% | 1.348.318,00 |
| 30.04.2026 | 16,01 | 16,24 | 15,99 | 16,17 | 1,13% | 1.304.889,00 |
| 29.04.2026 | 16,02 | 16,20 | 15,97 | 15,99 | -0,50% | 1.073.118,00 |
| 28.04.2026 | 16,27 | 16,34 | 15,71 | 16,07 | -0,86% | 1.152.927,00 |
| 27.04.2026 | 16,41 | 16,64 | 16,12 | 16,21 | -1,58% | 371.307,00 |
| 24.04.2026 | 16,41 | 16,56 | 16,19 | 16,47 | 0,40% | 923.566,00 |
| 23.04.2026 | 16,38 | 16,47 | 16,01 | 16,41 | 0,43% | 1.267.543,00 |
| 22.04.2026 | 16,57 | 16,62 | 16,27 | 16,34 | -0,76% | 1.269.507,00 |
| 21.04.2026 | 17,10 | 17,10 | 16,43 | 16,46 | -3,77% | 1.189.753,00 |
| 20.04.2026 | 17,29 | 17,39 | 17,10 | 17,11 | -1,33% | 357.086,00 |
| 17.04.2026 | 17,05 | 17,42 | 17,05 | 17,34 | 0,93% | 1.170.917,00 |
| 16.04.2026 | 17,20 | 17,40 | 17,06 | 17,18 | -0,12% | 982.539,00 |
| 15.04.2026 | 16,87 | 17,23 | 16,82 | 17,20 | 1,96% | 918.726,00 |
| 14.04.2026 | 16,56 | 16,93 | 16,46 | 16,87 | 2,24% | 668.334,00 |
| 13.04.2026 | 16,73 | 16,77 | 16,41 | 16,50 | -1,55% | 542.691,00 |
| 10.04.2026 | 16,79 | 17,04 | 16,63 | 16,76 | 0,42% | 1.027.692,00 |
| 09.04.2026 | 16,65 | 16,74 | 16,46 | 16,69 | 0,00% | 1.250.511,00 |
| 08.04.2026 | 17,22 | 17,22 | 16,67 | 16,69 | -1,16% | 1.218.560,00 |
| 07.04.2026 | 16,67 | 17,06 | 16,65 | 16,88 | 1,17% | 1.270.102,00 |
| 06.04.2026 | 16,39 | 16,79 | 16,33 | 16,69 | 1,03% | 756.379,00 |
| 02.04.2026 | 16,30 | 16,57 | 16,06 | 16,52 | 0,85% | 1.792.050,00 |
| 01.04.2026 | 16,40 | 16,49 | 16,00 | 16,38 | -0,46% | 1.197.655,00 |
| 31.03.2026 | 16,88 | 16,88 | 16,36 | 16,45 | -0,69% | 1.172.757,00 |
| 30.03.2026 | 16,79 | 16,86 | 16,49 | 16,57 | -0,12% | 457.259,00 |
| 27.03.2026 | 16,78 | 16,80 | 16,46 | 16,59 | -1,34% | 810.383,00 |
| 26.03.2026 | 16,76 | 17,13 | 16,73 | 16,81 | -0,15% | 912.972,00 |
| 25.03.2026 | 16,79 | 16,97 | 16,56 | 16,84 | 0,81% | 1.094.307,00 |
| 24.03.2026 | 17,06 | 17,28 | 16,66 | 16,70 | -2,62% | 1.032.374,00 |
| 23.03.2026 | 17,04 | 17,41 | 17,04 | 17,15 | 0,50% | 446.845,00 |
| 20.03.2026 | 17,66 | 17,66 | 16,99 | 17,07 | -3,83% | 1.715.168,00 |
| 19.03.2026 | 17,28 | 17,85 | 17,28 | 17,75 | 1,98% | 1.266.072,00 |
| 18.03.2026 | 17,54 | 17,72 | 17,40 | 17,40 | -1,39% | 741.737,00 |
| 17.03.2026 | 17,22 | 17,78 | 17,22 | 17,65 | 1,64% | 1.146.440,00 |
| 16.03.2026 | 16,86 | 17,43 | 16,79 | 17,36 | 2,27% | 420.094,00 |
| 13.03.2026 | 17,10 | 17,28 | 16,88 | 16,98 | 0,53% | 704.984,00 |
| 12.03.2026 | 17,01 | 17,14 | 16,87 | 16,89 | -1,11% | 1.063.617,00 |
| 11.03.2026 | 17,32 | 17,35 | 16,95 | 17,08 | -1,78% | 728.110,00 |
| 10.03.2026 | 17,36 | 17,49 | 17,25 | 17,39 | -0,20% | 700.734,00 |
| 09.03.2026 | 16,99 | 17,50 | 16,81 | 17,42 | 0,84% | 649.506,00 |
| 06.03.2026 | 17,19 | 17,38 | 16,96 | 17,28 | -0,75% | 785.747,00 |
| 05.03.2026 | 17,61 | 17,61 | 17,24 | 17,41 | -1,36% | 940.150,00 |
| 04.03.2026 | 17,46 | 17,66 | 17,24 | 17,65 | 0,92% | 602.903,00 |
| 03.03.2026 | 17,33 | 17,64 | 17,03 | 17,49 | -0,96% | 3.590.636,00 |
| 02.03.2026 | 17,64 | 17,71 | 17,28 | 17,66 | -0,23% | 307.041,00 |
| 27.02.2026 | 17,50 | 17,95 | 17,48 | 17,70 | 1,06% | 2.971.149,00 |
| 26.02.2026 | 17,52 | 17,69 | 17,46 | 17,51 | 0,03% | 674.740,00 |
| 25.02.2026 | 17,33 | 17,51 | 17,05 | 17,51 | 1,51% | 827.927,00 |
| 24.02.2026 | 17,42 | 17,50 | 17,20 | 17,25 | 0,00% | 574.382,00 |
| 23.02.2026 | 17,05 | 17,55 | 16,95 | 17,25 | 1,44% | 392.397,00 |
| 20.02.2026 | 17,07 | 17,07 | 16,76 | 17,00 | -0,38% | 955.944,00 |
| 19.02.2026 | 17,10 | 17,35 | 16,99 | 17,07 | -0,26% | 1.368.096,00 |
| 18.02.2026 | 17,19 | 17,30 | 17,05 | 17,11 | -0,73% | 694.252,00 |
| 17.02.2026 | 16,70 | 17,30 | 16,70 | 17,24 | 3,23% | 1.692.521,00 |
| 13.02.2026 | 16,22 | 16,80 | 16,22 | 16,70 | 2,49% | 867.485,00 |
| 12.02.2026 | 17,06 | 17,14 | 16,20 | 16,29 | -3,98% | 1.790.178,00 |
| 11.02.2026 | 17,06 | 17,20 | 16,86 | 16,97 | -0,24% | 1.278.463,00 |
| 10.02.2026 | 16,96 | 17,18 | 16,88 | 17,01 | 0,95% | 1.901.799,00 |
| 09.02.2026 | 16,94 | 16,95 | 16,62 | 16,85 | -0,06% | 605.540,00 |
| 06.02.2026 | 16,75 | 16,94 | 16,65 | 16,86 | 0,96% | 844.968,00 |
| 05.02.2026 | 16,65 | 17,14 | 16,63 | 16,70 | -0,51% | 2.991.372,00 |
| 04.02.2026 | 16,58 | 16,81 | 16,23 | 16,78 | 1,98% | 1.443.096,00 |
| 03.02.2026 | 16,80 | 16,80 | 16,32 | 16,46 | -2,69% | 1.845.594,00 |
| 02.02.2026 | 17,30 | 17,30 | 16,83 | 16,91 | -1,83% | 695.961,00 |
| 30.01.2026 | 17,21 | 17,25 | 16,87 | 17,23 | 0,61% | 1.431.542,00 |
| 29.01.2026 | 17,21 | 17,35 | 17,02 | 17,12 | 0,03% | 1.614.267,00 |
| 28.01.2026 | 17,74 | 17,76 | 17,12 | 17,12 | -3,44% | 1.515.612,00 |
| 27.01.2026 | 17,77 | 17,83 | 17,45 | 17,73 | -0,23% | 857.786,00 |
| 26.01.2026 | 18,13 | 18,16 | 17,68 | 17,77 | -1,82% | 533.106,00 |
| 23.01.2026 | 17,80 | 18,12 | 17,64 | 18,10 | 1,74% | 901.516,00 |
| 22.01.2026 | 17,97 | 18,03 | 17,69 | 17,79 | -0,73% | 1.010.860,00 |
| 21.01.2026 | 17,93 | 17,95 | 17,61 | 17,92 | 0,39% | 1.209.315,00 |
| 20.01.2026 | 17,65 | 17,91 | 17,43 | 17,85 | 0,06% | 1.009.274,00 |
| 16.01.2026 | 17,35 | 17,84 | 17,32 | 17,84 | 1,57% | 1.586.093,00 |