14,755€
1,15%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,10% | - |
| 30.03.2026 | 14,45 | 14,55 | 14,40 | 14,50 | 0,00% | - |
| 27.03.2026 | 14,55 | 14,55 | 14,45 | 14,50 | 0,35% | - |
| 25.03.2026 | 14,45 | 14,55 | 14,35 | 14,45 | -2,69% | - |
| 23.03.2026 | 14,60 | 15,25 | 14,60 | 14,85 | -1,66% | - |
| 20.03.2026 | 15,00 | 15,40 | 14,95 | 15,10 | -1,31% | - |
| 18.03.2026 | 15,45 | 15,45 | 15,20 | 15,30 | 0,33% | - |
| 17.03.2026 | 15,05 | 15,25 | 14,90 | 15,25 | 2,35% | - |
| 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 | -1,99% | - |
| 04.03.2026 | 15,00 | 15,05 | 14,90 | 15,05 | 0,33% | - |
| 02.03.2026 | 14,90 | 15,05 | 14,80 | 15,00 | 1,69% | - |
| 25.02.2026 | 14,60 | 14,85 | 14,45 | 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 | 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% | - |
| 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% | - |
| 04.02.2026 | 14,05 | 14,25 | 13,75 | 14,25 | 1,42% | - |
| 03.02.2026 | 14,20 | 14,45 | 14,05 | 14,05 | -3,44% | 1.000,00 |
| 29.01.2026 | 14,40 | 14,55 | 14,30 | 14,55 | -2,68% | - |
| 26.01.2026 | 15,20 | 15,40 | 14,85 | 14,95 | -1,64% | - |
| 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% | - |
| 16.01.2026 | 15,05 | 15,10 | 14,95 | 14,95 | 3,10% | 300,00 |
| 14.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,34% | - |
| 12.01.2026 | 14,25 | 14,55 | 14,20 | 14,55 | -1,69% | - |
| 07.01.2026 | 14,10 | 14,80 | 14,00 | 14,80 | 6,09% | 80,00 |
| 06.01.2026 | 13,95 | 13,95 | 13,95 | 13,95 | 1,45% | - |
| 05.01.2026 | 13,90 | 13,95 | 13,75 | 13,75 | 0,73% | - |
| 30.12.2025 | 13,65 | 13,65 | 13,60 | 13,65 | 0,00% | - |
| 29.12.2025 | 13,70 | 13,75 | 13,60 | 13,65 | -0,73% | - |
| 22.12.2025 | 13,75 | 13,75 | 13,65 | 13,75 | -0,72% | - |
| 16.12.2025 | 14,15 | 14,15 | 13,85 | 13,85 | -3,48% | - |
| 09.12.2025 | 14,40 | 14,50 | 14,25 | 14,35 | -1,37% | - |
| 08.12.2025 | 14,65 | 14,75 | 14,40 | 14,55 | -2,68% | - |
| 03.12.2025 | 15,50 | 15,55 | 14,75 | 14,95 | -5,08% | - |
| 28.11.2025 | 15,85 | 15,85 | 15,65 | 15,75 | -0,63% | - |
| 27.11.2025 | 15,70 | 15,85 | 15,60 | 15,85 | 0,96% | - |
| 26.11.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 0,64% | - |
| 25.11.2025 | 15,40 | 15,70 | 15,40 | 15,60 | 0,65% | 100,00 |
| 24.11.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 21.11.2025 | 15,00 | 15,50 | 15,00 | 15,40 | 1,99% | - |
| 20.11.2025 | 15,30 | 15,30 | 15,10 | 15,10 | -1,31% | - |
| 19.11.2025 | 15,20 | 15,30 | 15,20 | 15,30 | 0,66% | - |
| 18.11.2025 | 14,70 | 15,20 | 14,70 | 15,20 | 2,01% | - |
| 17.11.2025 | 14,90 | 15,10 | 14,80 | 14,90 | 0,00% | - |
| 14.11.2025 | 14,90 | 14,90 | 14,80 | 14,90 | -0,67% | - |
| 13.11.2025 | 15,20 | 15,20 | 15,00 | 15,00 | -1,32% | - |
| 12.11.2025 | 15,40 | 15,40 | 15,20 | 15,20 | -1,30% | - |
| 11.11.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 0,65% | 248,00 |
| 10.11.2025 | 15,40 | 15,40 | 15,20 | 15,30 | -0,65% | - |
| 07.11.2025 | 15,20 | 15,40 | 15,20 | 15,40 | 1,32% | - |
| 06.11.2025 | 15,40 | 15,50 | 15,20 | 15,20 | -2,56% | - |
| 05.11.2025 | 15,20 | 15,60 | 15,20 | 15,60 | 1,96% | 450,00 |
| 04.11.2025 | 15,20 | 15,40 | 15,20 | 15,30 | 0,00% | - |
| 03.11.2025 | 15,50 | 15,50 | 15,20 | 15,30 | -1,29% | - |
| 31.10.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 2,65% | - |
| 30.10.2025 | 15,10 | 15,30 | 15,10 | 15,10 | 0,00% | - |
| 29.10.2025 | 15,40 | 15,40 | 15,00 | 15,10 | -1,95% | - |
| 28.10.2025 | 16,30 | 16,30 | 15,40 | 15,40 | -5,52% | - |
| 27.10.2025 | 16,20 | 16,50 | 16,10 | 16,30 | 1,24% | - |
| 24.10.2025 | 16,00 | 16,40 | 15,90 | 16,10 | 0,63% | - |
| 23.10.2025 | 16,00 | 16,00 | 15,90 | 16,00 | 0,00% | - |
| 22.10.2025 | 15,90 | 16,10 | 15,90 | 16,00 | 0,00% | 150,00 |
| 21.10.2025 | 16,00 | 16,10 | 16,00 | 16,00 | 0,00% | - |
| 20.10.2025 | 15,80 | 16,00 | 15,80 | 16,00 | 1,27% | - |
| 17.10.2025 | 15,50 | 15,90 | 15,50 | 15,80 | 0,00% | 150,00 |
| 16.10.2025 | 15,80 | 16,00 | 15,80 | 15,80 | 0,00% | - |
| 15.10.2025 | 15,60 | 15,80 | 15,60 | 15,80 | 1,28% | - |
| 14.10.2025 | 15,30 | 15,60 | 15,30 | 15,60 | 0,65% | - |
| 13.10.2025 | 15,60 | 15,60 | 15,40 | 15,50 | 0,00% | - |
| 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% | - |