14,550€
1,75%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 14,30 | 14,55 | 14,25 | 14,55 | 1,39% | - |
| 29.01.2026 | 14,40 | 14,55 | 14,25 | 14,35 | 0,00% | 38.640,00 |
| 28.01.2026 | 14,80 | 14,85 | 14,35 | 14,35 | -2,71% | 4.554,00 |
| 27.01.2026 | 14,95 | 15,05 | 14,65 | 14,75 | -2,96% | 4.860,00 |
| 26.01.2026 | 15,20 | 15,35 | 15,20 | 15,20 | -0,65% | 4.000,00 |
| 23.01.2026 | 15,15 | 15,35 | 15,05 | 15,30 | 1,32% | - |
| 22.01.2026 | 15,35 | 15,35 | 15,05 | 15,10 | -1,63% | - |
| 21.01.2026 | 15,20 | 15,35 | 15,05 | 15,35 | 0,66% | - |
| 20.01.2026 | 15,30 | 15,50 | 14,85 | 15,25 | -0,33% | 4.200,00 |
| 19.01.2026 | 15,30 | 15,45 | 15,30 | 15,30 | -0,33% | - |
| 16.01.2026 | 15,05 | 15,35 | 14,85 | 15,35 | 1,32% | - |
| 15.01.2026 | 14,80 | 15,15 | 14,80 | 15,15 | 2,02% | - |
| 14.01.2026 | 14,50 | 14,85 | 14,35 | 14,85 | 2,06% | - |
| 13.01.2026 | 14,40 | 14,55 | 14,35 | 14,55 | 0,69% | 1.190,00 |
| 12.01.2026 | 14,25 | 14,55 | 14,20 | 14,45 | -1,03% | 1.260,00 |
| 09.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -0,34% | - |
| 08.01.2026 | 14,45 | 14,65 | 14,25 | 14,65 | 1,03% | - |
| 07.01.2026 | 14,10 | 14,85 | 14,10 | 14,50 | 2,84% | - |
| 06.01.2026 | 13,95 | 14,15 | 13,95 | 14,10 | 0,71% | - |
| 05.01.2026 | 13,90 | 14,15 | 13,75 | 14,00 | 1,45% | - |
| 02.01.2026 | 13,70 | 13,85 | 13,55 | 13,80 | 1,47% | - |
| 30.12.2025 | 13,65 | 13,65 | 13,60 | 13,60 | -0,37% | - |
| 29.12.2025 | 13,65 | 13,85 | 13,65 | 13,65 | 0,00% | - |
| 23.12.2025 | 13,65 | 13,65 | 13,65 | 13,65 | 0,37% | - |
| 22.12.2025 | 13,75 | 13,80 | 13,55 | 13,60 | -1,09% | - |
| 19.12.2025 | 13,90 | 13,95 | 13,75 | 13,75 | -1,43% | - |
| 18.12.2025 | 14,05 | 14,15 | 13,95 | 13,95 | -1,41% | - |
| 12.12.2025 | 14,25 | 14,50 | 14,15 | 14,15 | 1,07% | - |
| 11.12.2025 | 14,20 | 14,35 | 13,95 | 14,00 | -1,75% | 160,00 |
| 10.12.2025 | 14,25 | 14,35 | 14,15 | 14,25 | 0,35% | - |
| 09.12.2025 | 14,40 | 14,55 | 14,15 | 14,20 | -1,73% | - |
| 08.12.2025 | 14,75 | 14,80 | 14,35 | 14,45 | -1,70% | - |
| 05.12.2025 | 14,85 | 14,85 | 14,65 | 14,70 | 0,00% | - |
| 04.12.2025 | 14,90 | 14,95 | 14,65 | 14,70 | -0,68% | - |
| 03.12.2025 | 15,50 | 15,55 | 14,75 | 14,80 | -4,52% | - |
| 02.12.2025 | 15,60 | 15,75 | 15,35 | 15,50 | -0,64% | - |
| 01.12.2025 | 15,65 | 15,75 | 15,50 | 15,60 | -0,32% | - |
| 28.11.2025 | 15,85 | 15,85 | 15,65 | 15,65 | -0,95% | - |
| 26.11.2025 | 15,70 | 15,85 | 15,55 | 15,80 | 0,64% | - |
| 25.11.2025 | 15,50 | 15,75 | 15,40 | 15,70 | 2,61% | - |
| 24.11.2025 | 15,50 | 15,65 | 15,30 | 15,30 | -2,24% | - |
| 21.11.2025 | 15,15 | 15,65 | 15,10 | 15,65 | 2,62% | - |
| 20.11.2025 | 15,30 | 15,55 | 15,15 | 15,25 | 0,00% | - |
| 19.11.2025 | 15,30 | 15,45 | 15,20 | 15,25 | 0,00% | - |
| 18.11.2025 | 14,80 | 15,25 | 14,80 | 15,25 | 1,33% | - |
| 17.11.2025 | 15,00 | 15,15 | 14,95 | 15,05 | 1,01% | - |
| 14.11.2025 | 14,90 | 15,05 | 14,85 | 14,90 | -1,65% | - |
| 13.11.2025 | 15,25 | 15,35 | 15,15 | 15,15 | -0,33% | - |
| 12.11.2025 | 15,40 | 15,55 | 15,15 | 15,20 | -1,30% | - |
| 11.11.2025 | 15,45 | 15,55 | 15,15 | 15,40 | 0,65% | - |
| 10.11.2025 | 15,45 | 15,55 | 15,25 | 15,30 | -0,33% | - |
| 07.11.2025 | 15,20 | 15,45 | 15,15 | 15,35 | 0,33% | - |
| 06.11.2025 | 15,50 | 15,65 | 15,15 | 15,30 | -1,29% | - |
| 05.11.2025 | 15,25 | 15,65 | 15,25 | 15,50 | 1,97% | - |
| 04.11.2025 | 15,20 | 15,45 | 15,15 | 15,20 | -0,65% | - |
| 03.11.2025 | 15,55 | 15,65 | 15,15 | 15,30 | -1,92% | - |
| 31.10.2025 | 15,15 | 15,70 | 15,05 | 15,60 | 1,63% | - |
| 30.10.2025 | 15,25 | 15,45 | 15,10 | 15,35 | 1,66% | - |
| 29.10.2025 | 15,55 | 15,55 | 15,05 | 15,10 | -1,63% | 300,00 |
| 28.10.2025 | 16,45 | 16,45 | 15,35 | 15,35 | -5,83% | - |
| 27.10.2025 | 16,25 | 16,55 | 15,95 | 16,30 | -1,21% | - |
| 24.10.2025 | 16,10 | 16,65 | 15,80 | 16,50 | 3,13% | - |
| 23.10.2025 | 16,00 | 16,20 | 15,85 | 16,00 | 0,63% | - |
| 22.10.2025 | 16,10 | 16,15 | 15,90 | 15,90 | -0,62% | - |
| 21.10.2025 | 16,10 | 16,15 | 15,95 | 16,00 | -0,31% | - |
| 20.10.2025 | 15,90 | 16,15 | 15,90 | 16,05 | 1,58% | - |
| 17.10.2025 | 15,55 | 16,00 | 15,50 | 15,80 | -0,94% | - |
| 16.10.2025 | 15,90 | 16,05 | 15,80 | 15,95 | 0,95% | - |
| 15.10.2025 | 15,60 | 15,95 | 15,60 | 15,80 | 1,94% | - |
| 14.10.2025 | 15,45 | 15,65 | 15,15 | 15,50 | 0,00% | - |
| 13.10.2025 | 15,65 | 15,75 | 15,45 | 15,50 | 0,00% | - |
| 10.10.2025 | 15,95 | 16,10 | 15,50 | 15,50 | -2,82% | - |
| 09.10.2025 | 16,20 | 16,40 | 15,95 | 15,95 | -1,54% | - |
| 08.10.2025 | 16,50 | 16,55 | 16,15 | 16,20 | -0,61% | - |
| 07.10.2025 | 16,45 | 16,65 | 16,30 | 16,30 | -0,61% | 346,00 |
| 06.10.2025 | 16,60 | 16,75 | 16,40 | 16,40 | 0,61% | - |
| 03.10.2025 | 16,40 | 16,75 | 16,30 | 16,30 | 0,62% | - |
| 02.10.2025 | 16,30 | 16,35 | 16,15 | 16,20 | -0,61% | - |
| 01.10.2025 | 16,20 | 16,35 | 16,10 | 16,30 | 0,93% | - |
| 30.09.2025 | 16,20 | 16,35 | 16,10 | 16,15 | 0,94% | - |
| 29.09.2025 | 16,20 | 16,50 | 16,00 | 16,00 | 0,00% | - |
| 26.09.2025 | 15,85 | 16,25 | 15,85 | 16,00 | 0,63% | - |
| 25.09.2025 | 15,90 | 16,05 | 15,85 | 15,90 | 0,00% | - |
| 24.09.2025 | 16,00 | 16,25 | 15,75 | 15,90 | 0,00% | - |
| 23.09.2025 | 15,70 | 16,05 | 15,60 | 15,90 | 1,92% | - |
| 22.09.2025 | 15,70 | 15,75 | 15,35 | 15,60 | -0,64% | - |
| 19.09.2025 | 15,65 | 15,85 | 15,55 | 15,70 | 1,29% | - |
| 18.09.2025 | 15,50 | 15,85 | 15,35 | 15,50 | 0,00% | - |
| 17.09.2025 | 15,40 | 15,65 | 15,35 | 15,50 | 0,98% | - |
| 16.09.2025 | 15,50 | 15,60 | 15,25 | 15,35 | -0,32% | - |
| 15.09.2025 | 15,45 | 15,75 | 15,35 | 15,40 | -0,32% | - |
| 12.09.2025 | 15,45 | 15,60 | 15,35 | 15,45 | 0,32% | - |
| 11.09.2025 | 15,40 | 15,45 | 15,10 | 15,40 | 0,00% | - |
| 09.09.2025 | 15,60 | 15,65 | 15,25 | 15,40 | 0,00% | - |
| 08.09.2025 | 15,60 | 15,80 | 15,40 | 15,40 | -1,28% | - |
| 05.09.2025 | 15,35 | 15,75 | 15,35 | 15,60 | 0,97% | - |
| 04.09.2025 | 15,20 | 15,45 | 15,10 | 15,45 | 1,64% | - |
| 03.09.2025 | 15,35 | 15,55 | 15,15 | 15,20 | -0,65% | - |
| 02.09.2025 | 15,35 | 15,45 | 15,25 | 15,30 | 0,00% | - |
| 01.09.2025 | 15,35 | 15,45 | 15,30 | 15,30 | -0,33% | - |