18,900€
0,53%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 18,70 | 19,00 | 18,50 | 18,85 | 0,00% | - |
| 20.02.2025 | 18,70 | 18,95 | 18,60 | 18,85 | 0,53% | - |
| 19.02.2025 | 18,60 | 18,90 | 18,60 | 18,75 | 0,00% | - |
| 18.02.2025 | 18,90 | 19,00 | 18,55 | 18,75 | -1,06% | - |
| 17.02.2025 | 18,60 | 18,95 | 18,60 | 18,95 | 1,61% | - |
| 14.02.2025 | 18,70 | 19,15 | 18,50 | 18,65 | -1,84% | - |
| 13.02.2025 | 18,70 | 19,25 | 18,60 | 19,00 | 1,33% | - |
| 12.02.2025 | 18,80 | 19,10 | 18,55 | 18,75 | -1,06% | - |
| 11.02.2025 | 19,00 | 19,10 | 18,70 | 18,95 | 0,00% | 200,00 |
| 10.02.2025 | 19,30 | 19,50 | 18,85 | 18,95 | -1,56% | - |
| 07.02.2025 | 19,40 | 19,70 | 19,00 | 19,25 | -0,52% | - |
| 06.02.2025 | 19,30 | 19,70 | 19,30 | 19,35 | 0,52% | - |
| 05.02.2025 | 19,30 | 19,50 | 19,00 | 19,25 | 0,26% | - |
| 04.02.2025 | 19,75 | 19,80 | 19,00 | 19,20 | -2,78% | - |
| 03.02.2025 | 19,95 | 20,40 | 19,60 | 19,75 | -1,00% | - |
| 31.01.2025 | 19,75 | 20,15 | 19,60 | 19,95 | 1,79% | - |
| 30.01.2025 | 19,30 | 19,95 | 19,30 | 19,60 | 0,77% | - |
| 29.01.2025 | 19,80 | 20,05 | 19,10 | 19,45 | -1,27% | - |
| 28.01.2025 | 20,30 | 20,40 | 19,70 | 19,70 | -2,96% | - |
| 27.01.2025 | 19,75 | 20,30 | 19,65 | 20,30 | 2,27% | - |
| 24.01.2025 | 19,75 | 19,95 | 19,55 | 19,85 | 0,00% | - |
| 23.01.2025 | 19,60 | 20,20 | 19,60 | 19,85 | 0,51% | - |
| 22.01.2025 | 20,30 | 20,30 | 19,70 | 19,75 | -2,71% | - |
| 21.01.2025 | 20,10 | 20,50 | 20,10 | 20,30 | 1,25% | - |
| 20.01.2025 | 20,10 | 20,10 | 19,95 | 20,05 | -1,23% | - |
| 17.01.2025 | 20,10 | 20,30 | 20,05 | 20,30 | 1,00% | - |
| 16.01.2025 | 19,80 | 20,15 | 19,70 | 20,10 | 1,77% | - |
| 15.01.2025 | 19,60 | 20,15 | 19,55 | 19,75 | 1,02% | - |
| 14.01.2025 | 19,40 | 19,70 | 19,40 | 19,55 | 0,00% | - |
| 13.01.2025 | 19,20 | 19,70 | 19,05 | 19,55 | 2,09% | - |
| 10.01.2025 | 19,70 | 19,75 | 18,90 | 19,15 | -2,79% | - |
| 09.01.2025 | 19,60 | 19,75 | 19,60 | 19,70 | 0,51% | - |
| 08.01.2025 | 19,25 | 19,80 | 19,20 | 19,60 | 1,82% | 85,00 |
| 07.01.2025 | 19,10 | 19,60 | 19,10 | 19,25 | 0,00% | - |
| 06.01.2025 | 19,80 | 19,95 | 19,20 | 19,25 | -3,02% | - |
| 03.01.2025 | 19,65 | 19,95 | 19,50 | 19,85 | 1,02% | - |
| 02.01.2025 | 19,50 | 19,95 | 19,50 | 19,65 | 2,88% | - |
| 30.12.2024 | 19,10 | 19,40 | 19,10 | 19,10 | -0,78% | - |
| 27.12.2024 | 19,40 | 19,60 | 19,10 | 19,25 | -0,52% | - |
| 23.12.2024 | 19,35 | 19,50 | 19,10 | 19,35 | 0,52% | - |
| 20.12.2024 | 19,05 | 19,50 | 18,90 | 19,25 | 1,05% | 18,00 |
| 19.12.2024 | 19,25 | 19,60 | 19,00 | 19,05 | -1,04% | - |
| 18.12.2024 | 19,80 | 20,05 | 19,20 | 19,25 | -3,02% | - |
| 17.12.2024 | 19,50 | 20,15 | 19,50 | 19,85 | 0,51% | - |
| 16.12.2024 | 19,60 | 20,10 | 19,60 | 19,75 | 0,00% | - |
| 13.12.2024 | 19,90 | 20,05 | 19,60 | 19,75 | -1,00% | - |
| 12.12.2024 | 20,10 | 20,50 | 19,95 | 19,95 | -1,72% | - |
| 11.12.2024 | 20,20 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 10.12.2024 | 20,50 | 20,80 | 20,15 | 20,30 | -0,98% | - |
| 09.12.2024 | 20,30 | 20,70 | 20,10 | 20,50 | 0,99% | - |
| 06.12.2024 | 20,20 | 20,50 | 20,10 | 20,30 | 0,00% | - |
| 05.12.2024 | 20,20 | 20,30 | 19,80 | 20,30 | 0,00% | - |
| 04.12.2024 | 20,50 | 20,50 | 20,10 | 20,30 | -0,98% | - |
| 03.12.2024 | 20,70 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 02.12.2024 | 20,80 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 29.11.2024 | 21,00 | 21,10 | 20,60 | 20,90 | -0,95% | - |
| 28.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,00% | - |
| 27.11.2024 | 21,20 | 21,50 | 20,90 | 21,10 | -0,94% | 900,00 |
| 26.11.2024 | 20,90 | 21,30 | 20,70 | 21,30 | 1,91% | - |
| 25.11.2024 | 20,60 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 22.11.2024 | 20,60 | 21,10 | 20,60 | 20,70 | 0,00% | - |
| 21.11.2024 | 20,20 | 20,90 | 20,20 | 20,70 | 1,97% | - |
| 20.11.2024 | 20,20 | 20,50 | 20,05 | 20,30 | 0,00% | - |
| 19.11.2024 | 19,70 | 20,30 | 19,60 | 20,30 | 2,53% | - |
| 18.11.2024 | 19,80 | 19,80 | 19,50 | 19,80 | -0,25% | - |
| 15.11.2024 | 19,90 | 20,30 | 19,70 | 19,85 | -1,49% | - |
| 14.11.2024 | 20,50 | 20,60 | 20,10 | 20,15 | -1,71% | - |
| 13.11.2024 | 20,40 | 21,20 | 20,40 | 20,50 | 0,00% | - |
| 12.11.2024 | 20,80 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 11.11.2024 | 21,30 | 21,50 | 20,90 | 20,90 | -1,42% | - |
| 08.11.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 1,92% | - |
| 07.11.2024 | 20,80 | 20,80 | 20,40 | 20,80 | 0,00% | - |
| 06.11.2024 | 21,20 | 21,20 | 20,60 | 20,80 | 0,97% | - |
| 05.11.2024 | 20,20 | 20,60 | 20,00 | 20,60 | 3,00% | - |
| 04.11.2024 | 19,80 | 20,00 | 19,80 | 20,00 | -1,96% | - |
| 01.11.2024 | 20,60 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 31.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 30.10.2024 | 20,80 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 29.10.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -1,92% | - |
| 28.10.2024 | 20,60 | 20,80 | 20,60 | 20,80 | 1,96% | - |
| 25.10.2024 | 21,20 | 21,20 | 20,40 | 20,40 | -3,77% | - |
| 24.10.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 23.10.2024 | 20,60 | 21,40 | 20,60 | 21,40 | 4,90% | - |
| 22.10.2024 | 20,40 | 20,80 | 20,40 | 20,40 | 0,00% | - |
| 21.10.2024 | 20,80 | 20,80 | 20,40 | 20,40 | -0,97% | - |
| 18.10.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 17.10.2024 | 20,80 | 20,80 | 20,60 | 20,60 | -0,96% | - |
| 16.10.2024 | 20,40 | 20,80 | 20,40 | 20,80 | 6,12% | - |
| 15.10.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | - |
| 14.10.2024 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 11.10.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 1,03% | - |
| 10.10.2024 | 19,70 | 19,70 | 19,50 | 19,50 | -2,01% | - |
| 09.10.2024 | 19,70 | 19,90 | 19,70 | 19,90 | 0,51% | - |
| 08.10.2024 | 19,90 | 19,90 | 19,80 | 19,80 | -1,00% | - |
| 07.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 04.10.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | - |
| 03.10.2024 | 20,20 | 20,20 | 20,00 | 20,00 | 0,00% | - |
| 02.10.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -1,96% | - |
| 01.10.2024 | 20,40 | 20,40 | 20,20 | 20,40 | 0,99% | - |
| 27.09.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,00% | - |