14,900€
-7,45%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 15,65 | 16,30 | 14,95 | 15,05 | -6,23% | - |
| 24.07.2025 | 16,15 | 16,25 | 16,00 | 16,05 | -0,62% | - |
| 23.07.2025 | 16,20 | 16,35 | 16,15 | 16,15 | 0,00% | - |
| 22.07.2025 | 15,80 | 16,15 | 15,70 | 16,15 | 2,54% | - |
| 21.07.2025 | 15,80 | 15,90 | 15,65 | 15,75 | 0,00% | - |
| 18.07.2025 | 15,70 | 15,85 | 15,65 | 15,75 | -0,63% | - |
| 17.07.2025 | 15,70 | 15,95 | 15,70 | 15,85 | 1,28% | - |
| 16.07.2025 | 15,65 | 15,95 | 15,45 | 15,65 | -0,63% | - |
| 15.07.2025 | 16,00 | 16,00 | 15,65 | 15,75 | -0,63% | - |
| 14.07.2025 | 15,75 | 16,05 | 15,75 | 15,85 | 0,00% | - |
| 11.07.2025 | 15,75 | 15,85 | 15,65 | 15,85 | 0,00% | - |
| 10.07.2025 | 15,50 | 15,95 | 15,50 | 15,85 | 1,93% | - |
| 09.07.2025 | 15,55 | 15,70 | 15,55 | 15,55 | 0,00% | - |
| 08.07.2025 | 15,30 | 15,55 | 15,25 | 15,55 | 1,30% | - |
| 07.07.2025 | 15,45 | 15,70 | 15,25 | 15,35 | -1,29% | - |
| 03.07.2025 | 15,50 | 15,75 | 15,45 | 15,55 | 0,65% | - |
| 02.07.2025 | 15,20 | 15,55 | 15,00 | 15,45 | 1,98% | - |
| 01.07.2025 | 14,85 | 15,45 | 14,65 | 15,15 | 2,02% | - |
| 30.06.2025 | 14,85 | 14,95 | 14,55 | 14,85 | 0,00% | 300,00 |
| 27.06.2025 | 15,00 | 15,05 | 14,75 | 14,85 | -0,67% | - |
| 26.06.2025 | 14,70 | 14,95 | 14,70 | 14,95 | 0,67% | - |
| 25.06.2025 | 15,00 | 15,15 | 14,75 | 14,85 | -1,33% | - |
| 24.06.2025 | 15,10 | 15,20 | 14,95 | 15,05 | 0,00% | - |
| 23.06.2025 | 14,70 | 15,15 | 14,70 | 15,05 | 1,35% | - |
| 20.06.2025 | 14,75 | 15,05 | 14,75 | 14,85 | 1,02% | - |
| 19.06.2025 | 14,80 | 14,85 | 14,70 | 14,70 | -1,01% | - |
| 18.06.2025 | 14,70 | 15,05 | 14,70 | 14,85 | 0,00% | - |
| 17.06.2025 | 14,80 | 14,95 | 14,65 | 14,85 | 0,00% | - |
| 16.06.2025 | 15,00 | 15,25 | 14,75 | 14,85 | -1,33% | - |
| 13.06.2025 | 15,05 | 15,25 | 14,95 | 15,05 | -0,66% | - |
| 12.06.2025 | 15,10 | 15,35 | 14,95 | 15,15 | -0,66% | - |
| 11.06.2025 | 15,50 | 15,70 | 15,15 | 15,25 | -1,29% | - |
| 10.06.2025 | 15,10 | 15,45 | 15,05 | 15,45 | 2,32% | 160,00 |
| 09.06.2025 | 15,10 | 15,30 | 15,05 | 15,10 | -0,33% | - |
| 06.06.2025 | 14,90 | 15,15 | 14,90 | 15,15 | 1,34% | - |
| 05.06.2025 | 14,90 | 15,15 | 14,75 | 14,95 | -0,66% | - |
| 04.06.2025 | 15,10 | 15,20 | 14,95 | 15,05 | 0,00% | - |
| 03.06.2025 | 15,10 | 15,35 | 14,85 | 15,05 | -1,31% | - |
| 02.06.2025 | 15,20 | 15,25 | 14,95 | 15,25 | -0,65% | 680,00 |
| 30.05.2025 | 15,40 | 15,50 | 15,25 | 15,35 | -0,32% | - |
| 29.05.2025 | 15,55 | 15,70 | 15,15 | 15,40 | -0,32% | - |
| 28.05.2025 | 15,30 | 15,45 | 15,15 | 15,45 | 0,65% | - |
| 27.05.2025 | 15,05 | 15,35 | 14,90 | 15,35 | 1,99% | - |
| 26.05.2025 | 14,90 | 15,15 | 14,90 | 15,05 | 1,35% | - |
| 23.05.2025 | 14,85 | 14,95 | 14,65 | 14,85 | -0,67% | - |
| 22.05.2025 | 14,90 | 15,10 | 14,75 | 14,95 | 0,67% | - |
| 21.05.2025 | 15,40 | 15,55 | 14,85 | 14,85 | -4,50% | 1.000,00 |
| 20.05.2025 | 15,60 | 15,85 | 15,45 | 15,55 | -1,27% | - |
| 19.05.2025 | 15,60 | 15,75 | 15,45 | 15,75 | -0,63% | - |
| 16.05.2025 | 15,45 | 15,95 | 15,45 | 15,85 | 2,59% | - |
| 15.05.2025 | 15,15 | 15,50 | 15,00 | 15,45 | 1,98% | 300,00 |
| 14.05.2025 | 15,50 | 15,50 | 15,05 | 15,15 | -1,94% | 1.800,00 |
| 13.05.2025 | 15,75 | 15,85 | 15,35 | 15,45 | -2,52% | - |
| 12.05.2025 | 15,70 | 16,10 | 15,55 | 15,85 | 1,93% | - |
| 09.05.2025 | 15,40 | 15,65 | 15,40 | 15,55 | 0,32% | - |
| 08.05.2025 | 15,30 | 15,70 | 15,25 | 15,50 | 1,64% | - |
| 07.05.2025 | 15,40 | 15,55 | 15,15 | 15,25 | -0,65% | - |
| 06.05.2025 | 15,40 | 15,65 | 15,25 | 15,35 | -1,29% | - |
| 05.05.2025 | 15,70 | 16,00 | 15,50 | 15,55 | -1,27% | - |
| 02.05.2025 | 15,60 | 16,05 | 15,60 | 15,75 | 0,00% | - |
| 30.04.2025 | 15,80 | 15,85 | 15,35 | 15,75 | 0,64% | - |
| 29.04.2025 | 15,70 | 15,80 | 15,35 | 15,65 | 0,64% | - |
| 28.04.2025 | 15,50 | 15,90 | 15,35 | 15,55 | -1,27% | - |
| 25.04.2025 | 16,50 | 16,85 | 15,45 | 15,75 | -4,55% | - |
| 24.04.2025 | 16,40 | 16,80 | 16,25 | 16,50 | -0,30% | - |
| 23.04.2025 | 16,70 | 17,10 | 16,40 | 16,55 | 0,61% | - |
| 22.04.2025 | 16,00 | 16,55 | 16,00 | 16,45 | 0,00% | - |
| 17.04.2025 | 16,40 | 16,75 | 16,00 | 16,45 | 0,92% | - |
| 16.04.2025 | 16,40 | 16,70 | 16,15 | 16,30 | -2,10% | - |
| 15.04.2025 | 16,50 | 16,75 | 16,40 | 16,65 | 1,22% | - |
| 14.04.2025 | 16,00 | 16,65 | 15,95 | 16,45 | 3,13% | - |
| 11.04.2025 | 16,25 | 16,30 | 15,35 | 15,95 | -1,24% | - |
| 10.04.2025 | 17,00 | 17,00 | 15,75 | 16,15 | -5,28% | - |
| 09.04.2025 | 16,00 | 17,30 | 15,65 | 17,05 | 3,65% | - |
| 08.04.2025 | 16,85 | 17,40 | 16,25 | 16,45 | -1,20% | - |
| 07.04.2025 | 16,20 | 17,20 | 15,60 | 16,65 | -1,19% | - |
| 04.04.2025 | 17,40 | 17,80 | 16,75 | 16,85 | -4,53% | - |
| 03.04.2025 | 17,65 | 18,20 | 17,50 | 17,65 | -4,34% | - |
| 02.04.2025 | 18,40 | 18,65 | 18,30 | 18,45 | -0,54% | - |
| 01.04.2025 | 18,65 | 18,90 | 18,35 | 18,55 | -0,54% | - |
| 31.03.2025 | 18,60 | 18,90 | 18,50 | 18,65 | -0,80% | - |
| 28.03.2025 | 18,75 | 18,90 | 18,40 | 18,80 | -0,27% | - |
| 27.03.2025 | 18,80 | 19,15 | 18,65 | 18,85 | 0,80% | - |
| 26.03.2025 | 18,65 | 19,10 | 18,60 | 18,70 | 0,27% | - |
| 25.03.2025 | 18,95 | 18,95 | 18,55 | 18,65 | -1,32% | - |
| 24.03.2025 | 18,60 | 19,05 | 18,50 | 18,90 | 1,07% | - |
| 21.03.2025 | 18,75 | 18,90 | 18,40 | 18,70 | -0,27% | - |
| 20.03.2025 | 18,85 | 19,20 | 18,50 | 18,75 | 0,27% | - |
| 19.03.2025 | 18,70 | 19,05 | 18,60 | 18,70 | -0,27% | - |
| 18.03.2025 | 18,70 | 19,15 | 18,60 | 18,75 | 0,00% | - |
| 17.03.2025 | 18,65 | 19,10 | 18,60 | 18,75 | 1,35% | - |
| 14.03.2025 | 18,50 | 18,85 | 18,35 | 18,50 | 0,54% | - |
| 13.03.2025 | 18,55 | 18,90 | 18,40 | 18,40 | -1,87% | - |
| 12.03.2025 | 18,75 | 18,95 | 18,30 | 18,75 | -0,27% | - |
| 11.03.2025 | 19,05 | 19,10 | 18,40 | 18,80 | -1,57% | - |
| 10.03.2025 | 18,70 | 19,70 | 18,70 | 19,10 | 0,79% | - |
| 07.03.2025 | 18,50 | 19,00 | 18,40 | 18,95 | 1,61% | - |
| 06.03.2025 | 18,90 | 18,90 | 18,25 | 18,65 | -1,58% | - |
| 05.03.2025 | 19,00 | 19,15 | 18,60 | 18,95 | -0,52% | - |
| 04.03.2025 | 19,40 | 19,65 | 19,00 | 19,05 | -2,06% | - |