Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 15,20 | 15,35 | 15,05 | 15,35 | 1,66% | - |
| 01.07.2025 | 14,80 | 15,30 | 14,80 | 15,10 | 2,03% | 500,00 |
| 30.06.2025 | 14,80 | 14,80 | 14,50 | 14,80 | 0,68% | - |
| 27.06.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | - |
| 26.06.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,68% | - |
| 25.06.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | - |
| 24.06.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 23.06.2025 | 14,70 | 15,10 | 14,70 | 15,10 | 2,03% | - |
| 20.06.2025 | 14,70 | 14,90 | 14,70 | 14,80 | 1,37% | - |
| 19.06.2025 | 14,80 | 14,80 | 14,60 | 14,60 | -1,35% | - |
| 18.06.2025 | 14,70 | 14,90 | 14,70 | 14,80 | 0,68% | - |
| 17.06.2025 | 14,70 | 14,80 | 14,70 | 14,70 | -0,68% | - |
| 16.06.2025 | 14,90 | 15,10 | 14,80 | 14,80 | -1,33% | 270,00 |
| 13.06.2025 | 15,00 | 15,10 | 15,00 | 15,00 | -0,66% | - |
| 12.06.2025 | 15,00 | 15,10 | 15,00 | 15,10 | -0,66% | - |
| 11.06.2025 | 15,40 | 15,60 | 15,20 | 15,20 | -0,65% | 300,00 |
| 10.06.2025 | 14,90 | 15,30 | 14,90 | 15,30 | 0,66% | - |
| 09.06.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,66% | - |
| 06.06.2025 | 14,90 | 15,20 | 14,90 | 15,10 | 1,34% | 500,00 |
| 05.06.2025 | 14,90 | 15,00 | 14,70 | 14,90 | 0,00% | 80,00 |
| 04.06.2025 | 15,00 | 15,00 | 14,90 | 14,90 | -0,67% | - |
| 03.06.2025 | 15,10 | 15,10 | 14,90 | 15,00 | -1,32% | - |
| 02.06.2025 | 15,10 | 15,20 | 15,00 | 15,20 | -0,65% | - |
| 30.05.2025 | 15,40 | 15,40 | 15,20 | 15,30 | 0,00% | - |
| 29.05.2025 | 15,50 | 15,50 | 15,10 | 15,30 | 0,00% | - |
| 28.05.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 0,00% | - |
| 27.05.2025 | 15,00 | 15,30 | 14,90 | 15,30 | 2,00% | - |
| 26.05.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | - |
| 23.05.2025 | 14,80 | 14,80 | 14,70 | 14,80 | -0,67% | 80,00 |
| 22.05.2025 | 14,80 | 14,90 | 14,80 | 14,90 | 0,68% | - |
| 21.05.2025 | 15,30 | 15,30 | 14,80 | 14,80 | -4,52% | - |
| 20.05.2025 | 15,60 | 15,70 | 15,50 | 15,50 | -1,27% | - |
| 19.05.2025 | 15,60 | 15,70 | 15,50 | 15,70 | 1,29% | 9,00 |
| 16.05.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 2,65% | - |
| 15.05.2025 | 15,10 | 15,40 | 15,10 | 15,10 | -1,95% | 300,00 |
| 14.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | - |
| 13.05.2025 | 15,70 | 15,70 | 15,40 | 15,40 | -1,91% | - |
| 12.05.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,95% | - |
| 09.05.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | - |
| 08.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 07.05.2025 | 15,30 | 15,50 | 15,20 | 15,20 | -0,65% | 100,00 |
| 06.05.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -1,29% | - |
| 05.05.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | - |
| 02.05.2025 | 15,60 | 15,70 | 15,60 | 15,70 | -0,32% | - |
| 30.04.2025 | 15,80 | 15,80 | 15,45 | 15,75 | 1,61% | - |
| 29.04.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | - |
| 28.04.2025 | 15,70 | 15,70 | 15,40 | 15,50 | -1,27% | 75,00 |
| 25.04.2025 | 16,50 | 16,50 | 15,70 | 15,70 | -4,85% | - |
| 24.04.2025 | 16,40 | 16,70 | 16,40 | 16,50 | -0,60% | - |
| 23.04.2025 | 16,60 | 16,70 | 16,50 | 16,60 | 1,22% | 400,00 |
| 22.04.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 0,00% | - |
| 17.04.2025 | 16,30 | 16,60 | 16,30 | 16,40 | 1,23% | - |
| 16.04.2025 | 16,30 | 16,60 | 16,20 | 16,20 | -2,41% | - |
| 15.04.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | - |
| 14.04.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 3,14% | - |
| 11.04.2025 | 16,20 | 16,20 | 15,50 | 15,90 | -1,85% | - |
| 10.04.2025 | 16,90 | 17,00 | 15,90 | 16,20 | -4,71% | 230,00 |
| 09.04.2025 | 15,90 | 17,00 | 15,70 | 17,00 | 3,66% | 735,00 |
| 08.04.2025 | 17,00 | 17,20 | 16,40 | 16,40 | -0,61% | 100,00 |
| 07.04.2025 | 16,20 | 16,70 | 16,10 | 16,50 | -1,79% | - |
| 04.04.2025 | 17,40 | 17,90 | 16,80 | 16,80 | -4,55% | 407,00 |
| 03.04.2025 | 17,50 | 18,00 | 17,50 | 17,60 | -4,35% | - |
| 02.04.2025 | 18,40 | 18,60 | 18,30 | 18,40 | -0,54% | 300,00 |
| 01.04.2025 | 18,50 | 18,70 | 18,40 | 18,50 | -0,54% | - |
| 31.03.2025 | 18,50 | 18,70 | 18,50 | 18,60 | 0,00% | - |
| 28.03.2025 | 18,70 | 18,70 | 18,50 | 18,60 | -0,53% | - |
| 27.03.2025 | 18,80 | 18,90 | 18,60 | 18,70 | -0,53% | 160,00 |
| 26.03.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 1,08% | - |
| 25.03.2025 | 18,90 | 18,90 | 18,60 | 18,60 | -1,59% | - |
| 24.03.2025 | 18,60 | 18,90 | 18,60 | 18,90 | 2,16% | - |
| 21.03.2025 | 18,70 | 18,70 | 18,50 | 18,50 | -1,07% | 319,00 |
| 20.03.2025 | 18,80 | 18,80 | 18,60 | 18,70 | 0,00% | - |
| 19.03.2025 | 18,70 | 18,80 | 18,60 | 18,70 | 0,54% | - |
| 18.03.2025 | 18,70 | 18,80 | 18,60 | 18,60 | -0,53% | - |
| 17.03.2025 | 18,60 | 18,90 | 18,60 | 18,70 | 0,00% | - |
| 14.03.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 1,63% | - |
| 13.03.2025 | 18,50 | 18,70 | 18,40 | 18,40 | -0,54% | - |
| 12.03.2025 | 18,70 | 18,70 | 18,40 | 18,50 | -0,54% | - |
| 11.03.2025 | 19,00 | 19,00 | 18,50 | 18,60 | -2,11% | - |
| 10.03.2025 | 18,70 | 19,30 | 18,70 | 19,00 | 1,06% | - |
| 07.03.2025 | 18,50 | 18,90 | 18,50 | 18,80 | 0,53% | - |
| 06.03.2025 | 18,80 | 18,80 | 18,50 | 18,70 | -1,06% | - |
| 05.03.2025 | 19,00 | 19,00 | 18,70 | 18,90 | -1,05% | - |
| 04.03.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -1,55% | - |
| 03.03.2025 | 19,60 | 19,60 | 19,40 | 19,40 | -1,02% | - |
| 28.02.2025 | 19,30 | 19,60 | 19,30 | 19,60 | 1,03% | - |
| 27.02.2025 | 19,00 | 19,40 | 19,00 | 19,40 | 2,11% | - |
| 26.02.2025 | 19,20 | 19,20 | 18,80 | 19,00 | -1,04% | - |
| 25.02.2025 | 18,50 | 19,30 | 18,50 | 19,20 | 1,59% | - |
| 24.02.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 0,00% | - |
| 21.02.2025 | 18,70 | 18,90 | 18,60 | 18,90 | 0,53% | - |
| 20.02.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 1,08% | - |
| 19.02.2025 | 18,60 | 18,70 | 18,60 | 18,60 | -0,53% | - |
| 18.02.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -0,53% | - |
| 17.02.2025 | 18,60 | 19,00 | 18,60 | 18,80 | 1,08% | 77,00 |
| 14.02.2025 | 18,80 | 18,80 | 18,50 | 18,60 | -2,11% | 40,00 |
| 13.02.2025 | 18,60 | 19,00 | 18,60 | 19,00 | 2,15% | - |
| 12.02.2025 | 18,80 | 18,80 | 18,60 | 18,60 | -1,59% | - |
| 11.02.2025 | 18,80 | 18,90 | 18,80 | 18,90 | -0,53% | - |
| 10.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -0,52% | 10,00 |