Healthpeak Properties Inc.
[WKN: A2N5NP | ISIN: US42250P1030]
Aktienkurse
18,140$ 0,75%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid: Ask:

Aktienkurse zur Healthpeak Properties Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
19.04.2024 18,03 18,26 18,02 18,14 0,75% 304.234,00
18.04.2024 18,13 18,27 17,92 18,01 -0,30% 753.506,00
17.04.2024 17,89 18,32 17,84 18,06 1,38% 832.670,00
16.04.2024 18,13 18,25 17,80 17,82 -2,65% 1.205.077,00
15.04.2024 18,65 18,69 18,11 18,30 -1,13% 435.625,00
12.04.2024 18,69 18,69 18,47 18,51 -0,91% 1.039.497,00
11.04.2024 18,89 18,93 18,29 18,68 0,00% 1.043.184,00
10.04.2024 18,69 18,85 18,46 18,68 -3,41% 1.287.503,00
09.04.2024 19,10 19,38 19,02 19,34 1,79% 1.164.415,00
08.04.2024 18,72 19,04 18,52 19,00 2,04% 644.170,00
05.04.2024 18,17 18,63 18,17 18,62 1,61% 1.234.228,00
04.04.2024 18,62 18,81 18,21 18,33 -0,35% 1.192.116,00
03.04.2024 18,21 18,50 18,15 18,39 0,88% 944.880,00
02.04.2024 18,46 18,46 18,13 18,23 -1,62% 967.710,00
01.04.2024 19,18 19,55 18,49 18,53 -1,20% 516.764,00
28.03.2024 18,40 18,80 18,40 18,76 2,37% 1.017.995,00
27.03.2024 17,77 18,33 17,70 18,32 4,33% 901.161,00
26.03.2024 17,65 17,73 17,53 17,56 0,17% 757.836,00
25.03.2024 17,56 17,75 17,45 17,53 -0,17% 315.064,00
22.03.2024 17,79 17,90 17,55 17,56 -1,54% 2.121.252,00
21.03.2024 17,58 17,93 17,58 17,84 1,57% 2.730.820,00
20.03.2024 17,52 17,66 17,29 17,56 0,26% 1.601.596,00
19.03.2024 17,39 17,53 17,21 17,52 1,07% 2.025.617,00
18.03.2024 17,32 17,39 17,04 17,33 0,53% 1.766.688,00
15.03.2024 16,90 17,36 16,66 17,24 1,98% 3.572.119,00
14.03.2024 17,24 17,55 16,24 16,91 -1,94% 6.042.018,00
13.03.2024 17,50 17,64 17,14 17,24 -0,99% 2.664.453,00
12.03.2024 17,61 17,74 17,37 17,41 -1,15% 2.168.085,00
11.03.2024 17,75 17,91 17,43 17,62 -0,87% 2.554.542,00
08.03.2024 17,60 18,00 17,54 17,77 1,14% 2.641.354,00
07.03.2024 17,55 17,80 17,48 17,57 -0,22% 2.157.648,00
06.03.2024 17,04 17,80 17,00 17,61 3,34% 3.938.422,00
05.03.2024 16,78 17,15 16,69 17,04 1,31% 6.115.777,00
04.03.2024 16,75 17,36 16,12 16,82 -1,64% 5.400.709,00
01.03.2024 16,74 17,14 16,49 17,10 2,09% 9.979.122,00
29.02.2024 16,70 16,98 16,54 16,75 1,21% 65.912.779,00
28.02.2024 16,09 16,81 16,02 16,55 1,91% 10.506.937,00
27.02.2024 16,34 16,43 16,10 16,24 0,37% 8.349.436,00
26.02.2024 16,58 16,69 16,11 16,18 -2,71% 6.725.410,00
23.02.2024 16,81 16,83 16,59 16,63 -0,95% 5.331.798,00
22.02.2024 16,76 16,92 16,62 16,79 -0,18% 7.717.672,00
21.02.2024 16,95 17,11 16,78 16,82 -0,59% 10.113.593,00
20.02.2024 17,00 17,19 16,78 16,92 -1,40% 7.101.362,00
16.02.2024 17,12 17,24 16,97 17,16 -1,72% 5.215.208,00
15.02.2024 17,05 17,46 16,97 17,46 3,56% 4.779.950,00
14.02.2024 16,91 17,04 16,60 16,86 0,48% 8.500.380,00
13.02.2024 16,73 16,84 16,38 16,78 -4,33% 8.594.683,00
12.02.2024 17,45 17,74 17,37 17,54 1,15% 6.334.628,00
09.02.2024 17,64 17,82 17,06 17,34 -3,61% 13.320.438,00
08.02.2024 17,83 18,12 17,78 17,99 0,67% 6.918.792,00
07.02.2024 18,05 18,16 17,83 17,87 -1,16% 4.728.092,00
06.02.2024 17,82 18,18 17,69 18,08 1,52% 5.151.819,00
05.02.2024 17,99 18,01 17,75 17,81 -2,73% 5.510.253,00
02.02.2024 18,45 18,49 18,04 18,31 -2,71% 6.221.482,00
01.02.2024 18,43 18,83 18,19 18,82 1,73% 5.152.335,00
31.01.2024 18,75 18,89 18,30 18,50 -0,64% 12.125.641,00
30.01.2024 19,01 19,09 18,61 18,62 -3,12% 7.501.892,00
29.01.2024 19,37 19,39 18,97 19,22 -1,03% 5.757.410,00
26.01.2024 19,46 19,59 19,26 19,42 0,31% 3.230.777,00
25.01.2024 19,47 19,54 19,14 19,36 1,20% 5.070.905,00
24.01.2024 19,76 19,76 19,10 19,13 -1,24% 4.534.634,00
23.01.2024 19,84 19,91 19,26 19,37 -1,73% 4.419.726,00
22.01.2024 19,82 20,03 19,59 19,71 -0,20% 4.952.980,00
19.01.2024 19,71 19,89 19,33 19,75 0,77% 4.598.213,00
18.01.2024 20,12 20,13 19,42 19,60 -2,20% 5.190.395,00
17.01.2024 20,28 20,65 19,73 20,04 -3,33% 4.727.201,00
16.01.2024 20,73 20,84 20,41 20,73 -0,53% 7.463.720,00
12.01.2024 20,61 20,87 20,52 20,84 2,71% 6.812.978,00
11.01.2024 19,96 20,30 19,81 20,29 1,60% 8.186.087,00
10.01.2024 19,95 20,14 19,78 19,97 0,35% 5.143.092,00
09.01.2024 19,75 19,90 19,56 19,90 -0,40% 4.188.158,00
08.01.2024 19,53 20,12 19,45 19,98 1,78% 4.312.883,00
05.01.2024 19,46 19,95 19,29 19,63 -0,15% 5.470.370,00
04.01.2024 19,58 19,82 19,45 19,66 0,41% 3.726.783,00
03.01.2024 19,74 19,85 19,37 19,58 -2,25% 3.052.757,00
02.01.2024 19,79 20,22 19,55 20,03 1,16% 3.662.538,00
29.12.2023 20,01 20,18 19,79 19,80 -1,88% 3.244.366,00
28.12.2023 19,90 20,18 19,90 20,18 0,80% 2.582.203,00
27.12.2023 20,05 20,13 19,86 20,02 0,30% 3.327.328,00
26.12.2023 19,74 20,07 19,67 19,96 1,32% 3.139.616,00
22.12.2023 19,43 19,78 19,32 19,70 1,55% 5.747.875,00
21.12.2023 19,65 19,65 19,09 19,40 -0,31% 5.465.878,00
20.12.2023 19,71 20,05 19,45 19,46 -1,82% 4.356.089,00
19.12.2023 19,61 19,87 19,45 19,82 1,69% 4.551.327,00
18.12.2023 19,66 19,69 19,36 19,49 -0,31% 5.960.682,00
15.12.2023 20,01 20,14 19,33 19,55 -2,83% 10.704.649,00
14.12.2023 19,75 20,38 19,51 20,12 4,85% 6.917.600,00
13.12.2023 18,26 19,29 18,11 19,19 4,63% 6.708.159,00
12.12.2023 18,87 18,87 18,28 18,34 -2,29% 4.602.707,00
11.12.2023 18,65 18,89 18,57 18,77 0,11% 6.272.326,00
08.12.2023 18,65 18,83 18,55 18,75 -0,11% 6.310.199,00
07.12.2023 18,36 18,80 18,23 18,77 2,01% 6.348.740,00
06.12.2023 18,47 18,76 18,33 18,40 0,22% 4.312.884,00
05.12.2023 18,36 18,47 18,22 18,36 -0,60% 6.880.429,00
04.12.2023 18,11 18,50 18,09 18,47 1,48% 6.040.034,00
01.12.2023 17,28 18,22 17,22 18,20 5,08% 6.042.941,00
30.11.2023 17,26 17,45 17,03 17,32 1,05% 9.785.207,00
29.11.2023 17,23 17,61 17,09 17,14 0,71% 5.387.272,00
28.11.2023 16,65 17,06 16,48 17,02 1,55% 3.704.123,00
27.11.2023 16,58 16,77 16,45 16,76 0,66% 4.039.745,00