17,723€
0,08%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.06.2026 | 17,73 | 18,00 | 17,56 | 17,73 | 0,11% | - |
| 09.06.2026 | 17,16 | 17,72 | 17,06 | 17,71 | 3,95% | 1.500,00 |
| 08.06.2026 | 17,09 | 17,30 | 17,01 | 17,04 | -0,13% | 1.100,00 |
| 05.06.2026 | 16,84 | 17,09 | 16,76 | 17,06 | 1,70% | - |
| 04.06.2026 | 16,43 | 16,79 | 16,36 | 16,77 | 0,45% | - |
| 03.06.2026 | 16,72 | 16,80 | 16,60 | 16,70 | 1,21% | - |
| 02.06.2026 | 16,27 | 16,51 | 16,19 | 16,50 | 0,52% | - |
| 01.06.2026 | 16,46 | 16,58 | 16,38 | 16,41 | -1,29% | 520,00 |
| 29.05.2026 | 16,77 | 16,82 | 16,26 | 16,63 | -1,28% | - |
| 28.05.2026 | 17,13 | 17,13 | 16,75 | 16,84 | -2,40% | - |
| 27.05.2026 | 17,23 | 17,42 | 17,16 | 17,26 | 1,54% | - |
| 26.05.2026 | 17,07 | 17,08 | 16,88 | 17,00 | -0,66% | - |
| 25.05.2026 | 17,09 | 17,12 | 17,00 | 17,11 | 0,48% | - |
| 22.05.2026 | 16,95 | 17,14 | 16,86 | 17,03 | 0,61% | - |
| 21.05.2026 | 16,89 | 17,17 | 16,72 | 16,92 | 0,42% | - |
| 20.05.2026 | 16,63 | 16,93 | 16,55 | 16,85 | 0,69% | - |
| 19.05.2026 | 16,71 | 16,79 | 16,54 | 16,74 | -0,13% | - |
| 18.05.2026 | 16,45 | 16,90 | 16,37 | 16,76 | 0,65% | - |
| 15.05.2026 | 16,76 | 16,81 | 16,56 | 16,65 | -1,33% | - |
| 14.05.2026 | 16,73 | 17,05 | 16,66 | 16,88 | 1,02% | - |
| 13.05.2026 | 16,85 | 16,96 | 16,52 | 16,71 | 0,83% | - |
| 12.05.2026 | 16,79 | 16,83 | 16,49 | 16,57 | -0,91% | - |
| 11.05.2026 | 16,62 | 16,85 | 16,44 | 16,72 | 0,57% | - |
| 08.05.2026 | 16,75 | 16,82 | 16,43 | 16,63 | 1,43% | - |
| 07.05.2026 | 16,34 | 16,48 | 16,07 | 16,39 | -0,91% | - |
| 06.05.2026 | 14,20 | 16,58 | 14,13 | 16,54 | 17,70% | 2.000,00 |
| 05.05.2026 | 14,07 | 14,16 | 13,83 | 14,06 | 0,12% | - |
| 04.05.2026 | 13,96 | 14,20 | 13,85 | 14,04 | 1,89% | - |
| 30.04.2026 | 13,63 | 13,93 | 13,50 | 13,78 | -0,34% | - |
| 29.04.2026 | 13,75 | 13,86 | 13,62 | 13,83 | 1,26% | - |
| 28.04.2026 | 13,89 | 14,01 | 13,43 | 13,65 | -2,79% | 1.000,00 |
| 27.04.2026 | 13,99 | 14,17 | 13,86 | 14,05 | 0,04% | - |
| 24.04.2026 | 14,02 | 14,10 | 13,83 | 14,04 | 0,54% | - |
| 23.04.2026 | 13,88 | 14,09 | 13,82 | 13,97 | -0,34% | - |
| 22.04.2026 | 14,09 | 14,31 | 13,98 | 14,01 | -1,09% | - |
| 21.04.2026 | 14,54 | 14,57 | 14,07 | 14,17 | -3,28% | - |
| 20.04.2026 | 14,59 | 14,85 | 14,52 | 14,65 | 0,10% | - |
| 17.04.2026 | 14,54 | 14,68 | 14,39 | 14,63 | 0,31% | - |
| 16.04.2026 | 14,58 | 14,78 | 14,46 | 14,59 | 0,83% | 790,00 |
| 15.04.2026 | 14,28 | 14,48 | 14,22 | 14,47 | 2,05% | - |
| 14.04.2026 | 14,10 | 14,35 | 13,99 | 14,18 | 1,38% | - |
| 13.04.2026 | 14,23 | 14,32 | 13,98 | 13,99 | -3,12% | - |
| 10.04.2026 | 14,27 | 14,53 | 14,14 | 14,44 | 1,87% | - |
| 09.04.2026 | 14,28 | 14,30 | 14,08 | 14,17 | -2,71% | - |
| 08.04.2026 | 14,96 | 14,97 | 14,52 | 14,57 | -0,68% | 210,00 |
| 07.04.2026 | 14,46 | 14,72 | 14,34 | 14,67 | 4,38% | - |
| 02.04.2026 | 14,05 | 14,15 | 14,00 | 14,05 | -1,40% | - |
| 01.04.2026 | 14,30 | 14,40 | 13,75 | 14,25 | -0,70% | - |
| 31.03.2026 | 14,55 | 15,00 | 14,30 | 14,35 | -1,03% | 150,00 |
| 30.03.2026 | 14,45 | 14,55 | 14,40 | 14,50 | 0,00% | - |
| 27.03.2026 | 14,55 | 14,55 | 14,45 | 14,50 | -0,34% | - |
| 26.03.2026 | 14,45 | 14,85 | 14,40 | 14,55 | 0,69% | - |
| 25.03.2026 | 14,45 | 14,55 | 14,35 | 14,45 | -0,69% | - |
| 24.03.2026 | 14,90 | 14,90 | 14,55 | 14,55 | -2,02% | - |
| 23.03.2026 | 14,60 | 15,25 | 14,60 | 14,85 | -1,66% | - |
| 20.03.2026 | 15,00 | 15,40 | 14,95 | 15,10 | -0,33% | - |
| 19.03.2026 | 15,25 | 15,35 | 15,05 | 15,15 | -0,98% | - |
| 18.03.2026 | 15,45 | 15,45 | 15,20 | 15,30 | 0,33% | - |
| 17.03.2026 | 15,05 | 15,25 | 14,90 | 15,25 | 0,66% | - |
| 16.03.2026 | 14,95 | 15,15 | 14,75 | 15,15 | 1,68% | - |
| 13.03.2026 | 14,65 | 15,05 | 14,65 | 14,90 | 0,34% | - |
| 12.03.2026 | 14,65 | 14,85 | 14,65 | 14,85 | 0,68% | - |
| 11.03.2026 | 14,95 | 14,95 | 14,65 | 14,75 | -1,34% | - |
| 10.03.2026 | 14,95 | 15,10 | 14,85 | 14,95 | 0,00% | - |
| 09.03.2026 | 14,70 | 14,95 | 14,55 | 14,95 | 0,00% | - |
| 06.03.2026 | 15,00 | 15,10 | 14,65 | 14,95 | 0,00% | - |
| 05.03.2026 | 15,20 | 15,20 | 14,85 | 14,95 | -0,66% | - |
| 04.03.2026 | 15,00 | 15,05 | 14,90 | 15,05 | -0,66% | - |
| 03.03.2026 | 15,00 | 15,15 | 14,75 | 15,15 | 1,00% | - |
| 02.03.2026 | 14,90 | 15,05 | 14,80 | 15,00 | -0,99% | - |
| 27.02.2026 | 14,80 | 15,15 | 14,70 | 15,15 | 2,02% | - |
| 26.02.2026 | 14,80 | 14,95 | 14,70 | 14,85 | 0,68% | - |
| 25.02.2026 | 14,60 | 14,85 | 14,45 | 14,75 | 0,00% | - |
| 24.02.2026 | 14,70 | 14,85 | 14,60 | 14,75 | 2,79% | - |
| 23.02.2026 | 14,30 | 14,35 | 14,30 | 14,35 | -1,37% | - |
| 20.02.2026 | 14,55 | 14,55 | 14,55 | 14,55 | 0,00% | - |
| 19.02.2026 | 14,50 | 14,60 | 14,40 | 14,55 | 0,00% | - |
| 18.02.2026 | 14,55 | 14,65 | 14,45 | 14,55 | 2,46% | - |
| 17.02.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -0,35% | - |
| 16.02.2026 | 14,10 | 14,25 | 14,00 | 14,25 | 0,71% | - |
| 13.02.2026 | 13,75 | 14,15 | 13,60 | 14,15 | 2,91% | - |
| 12.02.2026 | 14,35 | 14,45 | 13,65 | 13,75 | -4,18% | - |
| 11.02.2026 | 14,30 | 14,55 | 14,20 | 14,35 | 1,41% | - |
| 10.02.2026 | 14,15 | 14,45 | 14,10 | 14,15 | 0,71% | - |
| 09.02.2026 | 14,25 | 14,25 | 13,95 | 14,05 | -1,40% | - |
| 06.02.2026 | 14,15 | 14,40 | 14,05 | 14,25 | 0,00% | - |
| 05.02.2026 | 14,25 | 14,55 | 14,05 | 14,25 | 0,00% | - |
| 04.02.2026 | 14,05 | 14,25 | 13,75 | 14,25 | 1,42% | - |
| 03.02.2026 | 14,20 | 14,45 | 14,05 | 14,05 | -2,09% | 1.000,00 |
| 02.02.2026 | 14,40 | 14,65 | 14,25 | 14,35 | 0,00% | - |
| 30.01.2026 | 14,30 | 14,45 | 14,20 | 14,35 | -1,37% | - |
| 29.01.2026 | 14,40 | 14,55 | 14,30 | 14,55 | -0,68% | - |
| 28.01.2026 | 14,80 | 14,85 | 14,50 | 14,65 | -1,35% | - |
| 27.01.2026 | 14,95 | 15,05 | 14,60 | 14,85 | -0,67% | - |
| 26.01.2026 | 15,20 | 15,40 | 14,85 | 14,95 | -1,97% | - |
| 23.01.2026 | 15,15 | 15,25 | 15,05 | 15,25 | 0,66% | - |
| 22.01.2026 | 15,35 | 15,40 | 15,10 | 15,15 | -0,33% | - |
| 21.01.2026 | 15,20 | 15,25 | 15,10 | 15,20 | 0,33% | - |
| 20.01.2026 | 15,35 | 15,50 | 15,15 | 15,15 | -1,62% | - |
| 19.01.2026 | 15,30 | 15,40 | 15,20 | 15,40 | 3,01% | - |