19,130€
0,37%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 19,15 | 19,16 | 19,09 | 19,13 | -0,03% | - |
| 02.07.2026 | 19,01 | 19,21 | 18,88 | 19,14 | 0,60% | - |
| 01.07.2026 | 18,70 | 19,13 | 18,68 | 19,02 | 1,51% | 21.390,00 |
| 30.06.2026 | 19,22 | 19,23 | 18,72 | 18,74 | -2,16% | - |
| 29.06.2026 | 19,00 | 19,18 | 18,74 | 19,15 | 1,23% | - |
| 26.06.2026 | 18,61 | 18,92 | 18,51 | 18,92 | 1,38% | - |
| 25.06.2026 | 18,31 | 18,69 | 18,28 | 18,66 | 2,13% | - |
| 24.06.2026 | 18,07 | 18,39 | 18,04 | 18,27 | 1,10% | - |
| 23.06.2026 | 17,44 | 18,16 | 17,36 | 18,07 | 3,36% | 7.182,00 |
| 22.06.2026 | 17,05 | 17,54 | 17,03 | 17,49 | 2,79% | - |
| 19.06.2026 | 17,07 | 17,12 | 17,01 | 17,01 | -0,38% | - |
| 18.06.2026 | 16,92 | 17,18 | 16,89 | 17,08 | 1,07% | - |
| 17.06.2026 | 17,30 | 17,43 | 16,81 | 16,90 | -2,38% | - |
| 16.06.2026 | 17,64 | 17,72 | 17,24 | 17,31 | -1,78% | - |
| 15.06.2026 | 17,90 | 17,99 | 17,47 | 17,62 | -1,40% | - |
| 12.06.2026 | 17,75 | 17,97 | 17,68 | 17,87 | 0,93% | - |
| 11.06.2026 | 17,80 | 18,07 | 17,58 | 17,71 | -0,11% | - |
| 10.06.2026 | 17,73 | 18,01 | 17,57 | 17,73 | -0,28% | - |
| 09.06.2026 | 17,15 | 17,92 | 17,09 | 17,78 | 3,72% | 3.400,00 |
| 08.06.2026 | 17,10 | 17,30 | 17,02 | 17,14 | -0,10% | - |
| 05.06.2026 | 16,84 | 17,24 | 16,76 | 17,16 | 2,05% | - |
| 04.06.2026 | 16,43 | 16,91 | 16,43 | 16,81 | 2,16% | - |
| 03.06.2026 | 16,72 | 16,80 | 16,46 | 16,46 | -1,60% | - |
| 02.06.2026 | 16,27 | 16,81 | 16,26 | 16,72 | 2,39% | - |
| 01.06.2026 | 16,46 | 16,57 | 16,33 | 16,33 | -0,64% | - |
| 29.05.2026 | 16,77 | 16,81 | 16,26 | 16,44 | -1,80% | - |
| 28.05.2026 | 17,13 | 17,14 | 16,68 | 16,74 | -2,02% | - |
| 27.05.2026 | 17,23 | 17,41 | 17,00 | 17,09 | -0,81% | - |
| 26.05.2026 | 17,07 | 17,26 | 16,88 | 17,23 | 0,83% | - |
| 25.05.2026 | 17,08 | 17,10 | 17,05 | 17,08 | 0,38% | - |
| 22.05.2026 | 16,95 | 17,14 | 16,82 | 17,02 | 0,67% | - |
| 21.05.2026 | 16,89 | 17,17 | 16,79 | 16,91 | -0,03% | - |
| 20.05.2026 | 16,63 | 16,97 | 16,57 | 16,91 | 1,65% | - |
| 19.05.2026 | 16,70 | 16,79 | 16,60 | 16,64 | -0,30% | - |
| 18.05.2026 | 16,45 | 16,90 | 16,42 | 16,69 | 0,12% | - |
| 15.05.2026 | 16,76 | 16,85 | 16,56 | 16,67 | -0,36% | - |
| 14.05.2026 | 16,73 | 17,05 | 16,68 | 16,73 | 0,10% | 400,00 |
| 13.05.2026 | 16,85 | 16,96 | 16,47 | 16,71 | -0,81% | - |
| 12.05.2026 | 16,79 | 16,88 | 16,49 | 16,85 | 0,42% | - |
| 11.05.2026 | 16,62 | 16,85 | 16,47 | 16,78 | 0,69% | 6.300,00 |
| 08.05.2026 | 16,75 | 16,86 | 16,44 | 16,66 | -0,57% | - |
| 07.05.2026 | 16,34 | 16,76 | 16,07 | 16,76 | 0,95% | - |
| 06.05.2026 | 14,20 | 16,72 | 14,16 | 16,60 | 17,44% | 1.152,00 |
| 05.05.2026 | 14,07 | 14,17 | 13,83 | 14,13 | 1,44% | - |
| 04.05.2026 | 13,97 | 14,18 | 13,80 | 13,93 | 1,07% | - |
| 30.04.2026 | 13,63 | 13,95 | 13,61 | 13,79 | 0,95% | - |
| 29.04.2026 | 13,75 | 13,86 | 13,60 | 13,66 | -0,46% | - |
| 28.04.2026 | 13,89 | 13,96 | 13,43 | 13,72 | -0,83% | - |
| 27.04.2026 | 13,99 | 14,18 | 13,75 | 13,83 | -1,33% | - |
| 24.04.2026 | 14,02 | 14,14 | 13,84 | 14,02 | -0,11% | - |
| 23.04.2026 | 13,88 | 14,09 | 13,72 | 14,04 | 0,61% | - |
| 22.04.2026 | 14,09 | 14,29 | 13,90 | 13,95 | -0,77% | 8.500,00 |
| 21.04.2026 | 14,54 | 14,57 | 14,05 | 14,06 | -3,37% | - |
| 20.04.2026 | 14,59 | 14,80 | 14,55 | 14,55 | -1,03% | 680,00 |
| 17.04.2026 | 14,54 | 14,84 | 14,38 | 14,70 | 0,87% | - |
| 16.04.2026 | 14,58 | 14,77 | 14,48 | 14,57 | 0,16% | - |
| 15.04.2026 | 14,29 | 14,59 | 14,25 | 14,55 | 1,54% | - |
| 14.04.2026 | 14,10 | 14,35 | 13,99 | 14,33 | 2,03% | - |
| 13.04.2026 | 14,23 | 14,34 | 13,96 | 14,05 | -1,09% | - |
| 10.04.2026 | 14,27 | 14,55 | 14,16 | 14,20 | 0,00% | - |
| 09.04.2026 | 14,28 | 14,34 | 14,06 | 14,20 | -0,70% | - |
| 08.04.2026 | 14,96 | 14,98 | 14,30 | 14,30 | -1,83% | - |
| 07.04.2026 | 14,45 | 14,75 | 14,39 | 14,57 | 1,51% | - |
| 02.04.2026 | 14,05 | 14,35 | 13,95 | 14,35 | 1,41% | 1.600,00 |
| 01.04.2026 | 14,30 | 14,35 | 13,75 | 14,15 | -0,70% | 13.000,00 |
| 31.03.2026 | 14,55 | 14,80 | 14,15 | 14,25 | -1,38% | 62.000,00 |
| 30.03.2026 | 14,45 | 14,75 | 14,35 | 14,45 | 0,70% | - |
| 27.03.2026 | 14,55 | 14,60 | 14,35 | 14,35 | -1,37% | - |
| 26.03.2026 | 14,45 | 14,85 | 14,45 | 14,55 | 0,34% | - |
| 25.03.2026 | 14,45 | 14,65 | 14,35 | 14,50 | 0,35% | 380,00 |
| 24.03.2026 | 14,85 | 14,95 | 14,35 | 14,45 | -2,69% | - |
| 23.03.2026 | 14,60 | 15,20 | 14,60 | 14,85 | 0,68% | 25.000,00 |
| 20.03.2026 | 15,00 | 15,45 | 14,75 | 14,75 | -3,91% | - |
| 19.03.2026 | 15,25 | 15,35 | 15,05 | 15,35 | 0,99% | - |
| 18.03.2026 | 15,45 | 15,45 | 15,15 | 15,20 | -0,98% | - |
| 17.03.2026 | 15,05 | 15,45 | 14,95 | 15,35 | 1,32% | 19.200,00 |
| 16.03.2026 | 14,95 | 15,15 | 14,75 | 15,15 | 2,02% | - |
| 13.03.2026 | 14,65 | 15,10 | 14,65 | 14,85 | 1,02% | 2.850,00 |
| 12.03.2026 | 14,65 | 14,85 | 14,65 | 14,70 | -0,34% | - |
| 11.03.2026 | 14,95 | 14,95 | 14,65 | 14,75 | -1,34% | - |
| 10.03.2026 | 14,95 | 15,05 | 14,85 | 14,95 | 0,00% | 24.800,00 |
| 09.03.2026 | 14,70 | 15,05 | 14,55 | 14,95 | 0,67% | - |
| 06.03.2026 | 15,00 | 15,10 | 14,65 | 14,85 | -0,67% | - |
| 05.03.2026 | 15,20 | 15,20 | 14,85 | 14,95 | -1,32% | - |
| 04.03.2026 | 15,00 | 15,20 | 14,85 | 15,15 | 0,66% | - |
| 03.03.2026 | 15,00 | 15,20 | 14,75 | 15,05 | -0,33% | - |
| 02.03.2026 | 14,90 | 15,15 | 14,75 | 15,10 | 1,00% | - |
| 27.02.2026 | 14,80 | 15,15 | 14,75 | 14,95 | 1,70% | 8.500,00 |
| 26.02.2026 | 14,80 | 14,95 | 14,70 | 14,70 | -1,01% | - |
| 25.02.2026 | 14,60 | 14,85 | 14,45 | 14,85 | 1,37% | 4.420,00 |
| 24.02.2026 | 14,70 | 14,85 | 14,65 | 14,65 | 0,00% | 310,00 |
| 23.02.2026 | 14,30 | 14,85 | 14,30 | 14,65 | 1,38% | - |
| 20.02.2026 | 14,55 | 14,60 | 14,25 | 14,45 | -0,69% | - |
| 19.02.2026 | 14,50 | 14,75 | 14,45 | 14,55 | 0,00% | - |
| 18.02.2026 | 14,55 | 14,65 | 14,45 | 14,55 | 0,00% | - |
| 17.02.2026 | 14,20 | 14,60 | 14,15 | 14,55 | 2,11% | - |
| 16.02.2026 | 14,10 | 14,25 | 14,10 | 14,25 | 1,42% | - |
| 13.02.2026 | 13,75 | 14,15 | 13,65 | 14,05 | 2,55% | 108.480,00 |
| 12.02.2026 | 14,35 | 14,45 | 13,65 | 13,70 | -3,86% | - |
| 11.02.2026 | 14,30 | 14,55 | 14,15 | 14,25 | 0,00% | 726.600,00 |