15,450€
-0,32%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.10.2025 | 15,90 | 15,90 | 15,50 | 15,50 | -3,13% | - |
| 09.10.2025 | 16,10 | 16,20 | 16,00 | 16,00 | -1,23% | - |
| 08.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | - |
| 07.10.2025 | 16,40 | 16,50 | 16,40 | 16,40 | 0,00% | - |
| 06.10.2025 | 16,40 | 16,50 | 16,40 | 16,40 | -0,61% | - |
| 03.10.2025 | 16,30 | 16,60 | 16,30 | 16,50 | 1,23% | 200,00 |
| 02.10.2025 | 16,20 | 16,30 | 16,20 | 16,30 | 0,00% | - |
| 01.10.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 0,00% | - |
| 30.09.2025 | 16,10 | 16,30 | 16,10 | 16,30 | 0,62% | - |
| 29.09.2025 | 16,10 | 16,30 | 16,10 | 16,20 | 0,62% | - |
| 26.09.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,90% | 450,00 |
| 25.09.2025 | 15,80 | 15,90 | 15,80 | 15,80 | -0,63% | - |
| 24.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 23.09.2025 | 15,60 | 16,00 | 15,60 | 16,00 | 2,56% | - |
| 22.09.2025 | 15,60 | 15,60 | 15,40 | 15,60 | -1,27% | - |
| 19.09.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 0,00% | - |
| 18.09.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | - |
| 17.09.2025 | 15,30 | 15,60 | 15,30 | 15,40 | 0,00% | - |
| 16.09.2025 | 15,40 | 15,40 | 15,30 | 15,40 | 0,00% | - |
| 15.09.2025 | 15,30 | 15,50 | 15,30 | 15,40 | 0,00% | - |
| 12.09.2025 | 15,40 | 15,50 | 15,40 | 15,40 | 0,65% | - |
| 10.09.2025 | 15,30 | 15,40 | 15,30 | 15,30 | -0,33% | - |
| 09.09.2025 | 15,55 | 15,65 | 15,35 | 15,35 | -1,60% | - |
| 05.09.2025 | 15,40 | 15,60 | 15,40 | 15,60 | 1,30% | - |
| 04.09.2025 | 15,10 | 15,40 | 15,10 | 15,40 | 1,32% | - |
| 03.09.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 02.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 01.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 29.08.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 28.08.2025 | 15,30 | 15,30 | 15,20 | 15,20 | 0,00% | - |
| 27.08.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 1,33% | 300,00 |
| 26.08.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -1,32% | - |
| 25.08.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | - |
| 22.08.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 2.000,00 |
| 21.08.2025 | 14,80 | 14,80 | 14,70 | 14,80 | 0,00% | - |
| 20.08.2025 | 14,80 | 14,90 | 14,70 | 14,80 | 0,68% | 480,00 |
| 19.08.2025 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | 104,00 |
| 18.08.2025 | 14,70 | 14,90 | 14,60 | 14,60 | -0,68% | 300,00 |
| 15.08.2025 | 14,60 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 14.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 13.08.2025 | 14,40 | 14,50 | 14,40 | 14,50 | 2,11% | 150,00 |
| 12.08.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -2,74% | - |
| 11.08.2025 | 14,50 | 14,60 | 14,50 | 14,60 | 0,69% | - |
| 08.08.2025 | 14,50 | 14,50 | 14,40 | 14,50 | -0,68% | 500,00 |
| 07.08.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | - |
| 06.08.2025 | 14,80 | 14,80 | 14,40 | 14,40 | -1,37% | - |
| 05.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 04.08.2025 | 14,50 | 14,60 | 14,40 | 14,60 | 1,39% | - |
| 01.08.2025 | 14,80 | 14,80 | 14,40 | 14,40 | -2,70% | - |
| 31.07.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -1,33% | - |
| 30.07.2025 | 15,00 | 15,40 | 15,00 | 15,00 | 0,00% | - |
| 29.07.2025 | 14,80 | 15,00 | 14,70 | 15,00 | 0,67% | - |
| 28.07.2025 | 15,00 | 15,30 | 14,90 | 14,90 | -0,67% | 200,00 |
| 25.07.2025 | 15,50 | 16,20 | 14,90 | 15,00 | -6,25% | 1.140,00 |
| 24.07.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | - |
| 23.07.2025 | 16,10 | 16,30 | 16,10 | 16,10 | 1,90% | 450,00 |
| 22.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 21.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 18.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 17.07.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 16.07.2025 | 15,50 | 15,90 | 15,50 | 15,60 | -0,64% | - |
| 15.07.2025 | 15,70 | 16,00 | 15,70 | 15,70 | -0,63% | 612,00 |
| 14.07.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 0,64% | - |
| 11.07.2025 | 15,70 | 15,80 | 15,60 | 15,70 | -0,63% | - |
| 10.07.2025 | 15,40 | 15,90 | 15,40 | 15,80 | 1,94% | - |
| 09.07.2025 | 15,40 | 15,60 | 15,40 | 15,50 | 0,00% | - |
| 08.07.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 1,31% | - |
| 07.07.2025 | 15,40 | 15,50 | 15,30 | 15,30 | 0,00% | - |
| 04.07.2025 | 15,40 | 15,40 | 15,30 | 15,30 | -0,65% | 500,00 |
| 03.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 02.07.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 2,65% | - |
| 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% | - |