18,810$
1,57%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 18,56 | 18,91 | 18,46 | 18,80 | 1,51% | 6.057.750,00 |
| 08.10.2026 | 18,65 | 18,68 | 18,35 | 18,52 | -0,75% | 11.021.721,00 |
| 07.10.2026 | 19,00 | 19,00 | 18,65 | 18,66 | -1,79% | 5.134.048,00 |
| 06.10.2026 | 18,86 | 19,18 | 18,80 | 19,00 | 0,85% | 8.227.008,00 |
| 05.10.2026 | 19,43 | 19,58 | 18,79 | 18,84 | -3,34% | 6.710.384,00 |
| 02.10.2026 | 19,57 | 19,85 | 19,44 | 19,49 | 0,26% | 4.873.674,00 |
| 01.10.2026 | 19,89 | 19,89 | 19,36 | 19,44 | -2,65% | 5.732.089,00 |
| 30.09.2026 | 20,24 | 20,25 | 19,93 | 19,97 | -0,79% | 4.650.941,00 |
| 29.09.2026 | 20,01 | 20,23 | 19,96 | 20,13 | 0,15% | 4.536.575,00 |
| 28.09.2026 | 20,32 | 20,35 | 19,94 | 20,10 | -1,03% | 5.435.978,00 |
| 25.09.2026 | 20,29 | 20,33 | 19,95 | 20,31 | 0,20% | 5.204.415,00 |
| 24.09.2026 | 20,39 | 20,53 | 20,24 | 20,27 | -1,03% | 6.962.719,00 |
| 23.09.2026 | 20,44 | 20,88 | 20,37 | 20,48 | -0,58% | 7.248.099,00 |
| 22.09.2026 | 20,81 | 20,85 | 20,53 | 20,60 | -0,58% | 6.036.757,00 |
| 21.09.2026 | 20,42 | 20,72 | 20,37 | 20,72 | 1,92% | 6.059.182,00 |
| 18.09.2026 | 20,54 | 20,58 | 20,30 | 20,33 | -0,83% | 10.231.454,00 |
| 17.09.2026 | 20,56 | 20,74 | 20,45 | 20,50 | 0,74% | 6.664.673,00 |
| 16.09.2026 | 20,19 | 20,39 | 20,10 | 20,35 | 0,94% | 4.840.764,00 |
| 15.09.2026 | 20,26 | 20,40 | 20,03 | 20,16 | -1,03% | 4.248.938,00 |
| 14.09.2026 | 20,25 | 20,49 | 20,07 | 20,37 | 0,34% | 3.241.879,00 |
| 11.09.2026 | 20,51 | 20,55 | 20,21 | 20,30 | -0,34% | 3.570.872,00 |
| 10.09.2026 | 20,54 | 20,59 | 20,29 | 20,37 | -0,10% | 3.850.520,00 |
| 09.09.2026 | 20,48 | 20,57 | 20,20 | 20,39 | -0,59% | 3.837.349,00 |
| 08.09.2026 | 20,56 | 20,71 | 20,45 | 20,51 | -0,68% | 3.089.462,00 |
| 04.09.2026 | 20,94 | 21,15 | 20,62 | 20,65 | -1,81% | 3.167.964,00 |
| 03.09.2026 | 21,28 | 21,28 | 20,82 | 21,03 | 0,00% | 4.142.968,00 |
| 02.09.2026 | 20,72 | 21,13 | 20,62 | 21,03 | 1,01% | 5.637.400,00 |
| 01.09.2026 | 20,80 | 21,03 | 20,66 | 20,82 | 0,00% | 4.292.563,00 |
| 31.08.2026 | 20,87 | 21,00 | 20,69 | 20,82 | -0,67% | 5.582.403,00 |
| 28.08.2026 | 21,34 | 21,37 | 20,94 | 20,96 | -1,23% | 3.090.358,00 |
| 27.08.2026 | 21,43 | 21,54 | 21,21 | 21,22 | -1,67% | 3.358.447,00 |
| 26.08.2026 | 21,66 | 21,80 | 21,52 | 21,58 | -0,37% | 4.282.802,00 |
| 25.08.2026 | 21,72 | 21,78 | 21,50 | 21,66 | 0,14% | 4.167.008,00 |
| 24.08.2026 | 21,54 | 21,77 | 21,41 | 21,63 | 1,07% | 3.999.406,00 |
| 21.08.2026 | 21,32 | 21,43 | 20,97 | 21,40 | 0,94% | 5.746.241,00 |
| 20.08.2026 | 20,69 | 21,32 | 20,69 | 21,20 | 2,12% | 4.662.348,00 |
| 19.08.2026 | 20,53 | 20,77 | 20,47 | 20,76 | 1,57% | 3.289.819,00 |
| 18.08.2026 | 20,40 | 20,76 | 20,40 | 20,44 | -0,68% | 4.446.201,00 |
| 17.08.2026 | 20,59 | 20,65 | 20,40 | 20,58 | -1,01% | 4.244.484,00 |
| 14.08.2026 | 20,77 | 20,89 | 20,70 | 20,79 | -0,10% | 2.952.345,00 |
| 13.08.2026 | 20,88 | 20,96 | 20,70 | 20,81 | 0,73% | 3.194.407,00 |
| 12.08.2026 | 20,70 | 20,84 | 20,55 | 20,66 | 0,73% | 3.234.894,00 |
| 11.08.2026 | 20,88 | 20,99 | 20,47 | 20,51 | -1,87% | 5.051.748,00 |
| 10.08.2026 | 21,30 | 21,30 | 20,89 | 20,90 | -2,34% | 4.271.055,00 |
| 07.08.2026 | 21,10 | 21,40 | 21,05 | 21,40 | 1,47% | 862.695,00 |
| 06.08.2026 | 21,66 | 22,00 | 21,07 | 21,09 | -3,21% | 1.228.938,00 |
| 05.08.2026 | 22,00 | 22,43 | 21,76 | 21,79 | 0,81% | 1.420.863,00 |
| 04.08.2026 | 21,58 | 21,67 | 21,20 | 21,62 | -0,18% | 1.110.109,00 |
| 03.08.2026 | 21,85 | 22,03 | 21,66 | 21,66 | -0,78% | 350.058,00 |
| 31.07.2026 | 22,43 | 22,43 | 21,68 | 21,83 | -1,11% | 883.920,00 |
| 30.07.2026 | 22,45 | 22,45 | 21,89 | 22,07 | -1,87% | 893.451,00 |
| 29.07.2026 | 22,91 | 22,96 | 22,41 | 22,49 | -1,49% | 926.757,00 |
| 28.07.2026 | 22,67 | 22,95 | 22,58 | 22,83 | 1,31% | 951.188,00 |
| 27.07.2026 | 22,24 | 22,54 | 22,17 | 22,54 | 1,17% | 344.994,00 |
| 24.07.2026 | 22,18 | 22,41 | 22,12 | 22,28 | 0,91% | 817.267,00 |
| 23.07.2026 | 22,15 | 22,30 | 21,93 | 22,08 | -0,45% | 885.414,00 |
| 22.07.2026 | 22,68 | 22,68 | 22,14 | 22,18 | -1,84% | 589.261,00 |
| 21.07.2026 | 22,18 | 22,61 | 22,18 | 22,59 | 1,35% | 641.532,00 |
| 20.07.2026 | 22,40 | 22,71 | 22,17 | 22,29 | -1,07% | 582.120,00 |
| 17.07.2026 | 22,39 | 22,61 | 22,27 | 22,53 | 0,90% | 782.377,00 |
| 16.07.2026 | 21,72 | 22,35 | 21,72 | 22,33 | 2,74% | 812.690,00 |
| 15.07.2026 | 21,77 | 21,94 | 21,62 | 21,74 | 0,37% | 529.801,00 |
| 14.07.2026 | 21,82 | 21,85 | 21,53 | 21,66 | -0,32% | 534.903,00 |
| 13.07.2026 | 21,69 | 22,00 | 21,57 | 21,73 | 0,23% | 366.450,00 |
| 10.07.2026 | 21,65 | 21,73 | 21,30 | 21,68 | 0,44% | 604.134,00 |
| 09.07.2026 | 21,80 | 21,89 | 21,57 | 21,58 | -0,83% | 674.523,00 |
| 08.07.2026 | 21,90 | 21,91 | 21,57 | 21,76 | -0,84% | 946.916,00 |
| 07.07.2026 | 22,00 | 22,12 | 21,75 | 21,95 | 0,92% | 637.261,00 |
| 06.07.2026 | 21,85 | 22,04 | 21,67 | 21,75 | -0,57% | 358.654,00 |
| 02.07.2026 | 21,77 | 21,98 | 21,59 | 21,87 | 1,02% | 908.261,00 |
| 01.07.2026 | 21,35 | 21,77 | 21,30 | 21,65 | 1,17% | 1.093.936,00 |
| 30.06.2026 | 21,61 | 21,72 | 21,38 | 21,40 | -2,19% | 859.065,00 |
| 29.06.2026 | 21,47 | 21,91 | 21,46 | 21,88 | 1,51% | 336.138,00 |
| 26.06.2026 | 21,30 | 21,56 | 21,30 | 21,56 | 1,70% | 887.011,00 |
| 25.06.2026 | 20,95 | 21,23 | 20,81 | 21,20 | 1,85% | 983.106,00 |
| 24.06.2026 | 20,54 | 20,88 | 20,41 | 20,81 | 1,17% | 1.387.118,00 |
| 23.06.2026 | 19,99 | 20,68 | 19,99 | 20,57 | 2,95% | 807.516,00 |
| 22.06.2026 | 19,78 | 20,04 | 19,58 | 19,98 | 2,20% | 540.502,00 |
| 18.06.2026 | 19,49 | 19,72 | 19,44 | 19,55 | 0,72% | 934.282,00 |
| 17.06.2026 | 20,06 | 20,12 | 19,32 | 19,41 | -3,34% | 893.036,00 |
| 16.06.2026 | 20,48 | 20,54 | 20,02 | 20,08 | -1,64% | 912.882,00 |
| 15.06.2026 | 20,65 | 20,75 | 20,26 | 20,42 | -1,11% | 537.942,00 |
| 12.06.2026 | 20,51 | 20,80 | 20,47 | 20,65 | 0,73% | 927.911,00 |
| 11.06.2026 | 20,55 | 20,81 | 20,30 | 20,50 | 0,12% | 1.147.639,00 |
| 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 |