21,975$
-0,45%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 22,13 | 22,19 | 21,75 | 22,00 | -0,34% | - |
| 05.09.2024 | 22,16 | 22,46 | 22,05 | 22,08 | -0,63% | - |
| 04.09.2024 | 22,18 | 22,44 | 22,13 | 22,21 | 0,37% | - |
| 03.09.2024 | 22,17 | 22,21 | 22,10 | 22,13 | -1,20% | - |
| 30.08.2024 | 22,23 | 22,44 | 22,23 | 22,40 | 1,08% | - |
| 29.08.2024 | 22,10 | 22,18 | 21,68 | 22,16 | 0,28% | - |
| 28.08.2024 | 22,18 | 22,32 | 21,94 | 22,10 | -0,89% | - |
| 27.08.2024 | 22,38 | 22,45 | 22,18 | 22,30 | -1,09% | - |
| 26.08.2024 | 22,47 | 22,64 | 22,47 | 22,54 | 0,56% | - |
| 23.08.2024 | 22,17 | 22,42 | 22,16 | 22,42 | 1,37% | - |
| 22.08.2024 | 21,82 | 22,21 | 21,82 | 22,12 | 1,24% | - |
| 21.08.2024 | 21,81 | 21,97 | 21,58 | 21,85 | 0,22% | - |
| 20.08.2024 | 21,71 | 21,90 | 21,57 | 21,80 | 0,61% | - |
| 19.08.2024 | 21,46 | 21,76 | 21,45 | 21,67 | 0,85% | - |
| 16.08.2024 | 21,58 | 21,62 | 21,39 | 21,48 | -0,67% | - |
| 15.08.2024 | 21,83 | 21,85 | 21,56 | 21,63 | -0,95% | - |
| 14.08.2024 | 21,98 | 22,01 | 21,78 | 21,84 | -0,81% | - |
| 13.08.2024 | 21,71 | 22,09 | 21,63 | 22,01 | 2,66% | - |
| 12.08.2024 | 21,52 | 21,54 | 21,32 | 21,44 | -1,13% | - |
| 09.08.2024 | 21,57 | 21,69 | 21,37 | 21,69 | 1,44% | - |
| 08.08.2024 | 21,24 | 21,47 | 21,24 | 21,38 | 0,62% | - |
| 07.08.2024 | 21,54 | 21,76 | 21,25 | 21,25 | -0,70% | - |
| 06.08.2024 | 20,76 | 21,56 | 20,74 | 21,40 | 2,95% | - |
| 05.08.2024 | 20,72 | 21,10 | 20,49 | 20,79 | -3,22% | - |
| 02.08.2024 | 21,60 | 21,89 | 21,33 | 21,48 | -0,74% | - |
| 01.08.2024 | 21,79 | 22,08 | 21,61 | 21,64 | -1,04% | - |
| 31.07.2024 | 21,93 | 22,17 | 21,86 | 21,87 | -0,08% | - |
| 30.07.2024 | 21,93 | 21,94 | 21,64 | 21,88 | 0,13% | - |
| 29.07.2024 | 22,08 | 22,08 | 21,79 | 21,85 | -0,26% | - |
| 26.07.2024 | 21,56 | 21,96 | 20,99 | 21,91 | 5,10% | - |
| 25.07.2024 | 20,87 | 21,22 | 20,78 | 20,85 | 0,31% | - |
| 24.07.2024 | 21,01 | 21,36 | 20,78 | 20,78 | -1,16% | - |
| 23.07.2024 | 20,99 | 21,19 | 20,92 | 21,03 | 0,11% | - |
| 22.07.2024 | 20,82 | 21,09 | 20,75 | 21,01 | 0,47% | - |
| 19.07.2024 | 20,93 | 20,99 | 20,75 | 20,91 | -0,10% | - |
| 18.07.2024 | 20,99 | 21,44 | 20,87 | 20,93 | -1,13% | - |
| 17.07.2024 | 20,92 | 21,41 | 20,92 | 21,17 | 0,64% | - |
| 16.07.2024 | 20,78 | 21,03 | 20,65 | 21,03 | 2,05% | - |
| 15.07.2024 | 20,66 | 20,68 | 20,48 | 20,61 | 0,04% | - |
| 12.07.2024 | 20,45 | 20,69 | 20,31 | 20,60 | 1,29% | - |
| 11.07.2024 | 20,23 | 20,50 | 20,20 | 20,34 | 2,68% | - |
| 10.07.2024 | 19,76 | 19,81 | 19,66 | 19,81 | 0,79% | - |
| 09.07.2024 | 19,58 | 19,81 | 19,57 | 19,65 | -0,15% | - |
| 08.07.2024 | 19,79 | 19,85 | 19,54 | 19,68 | -0,20% | - |
| 05.07.2024 | 19,53 | 19,76 | 19,45 | 19,72 | 1,43% | - |
| 03.07.2024 | 19,58 | 19,62 | 19,40 | 19,45 | 0,06% | - |
| 02.07.2024 | 19,48 | 19,54 | 19,34 | 19,43 | -0,19% | - |
| 01.07.2024 | 19,59 | 19,68 | 19,27 | 19,47 | -0,63% | - |
| 28.06.2024 | 19,31 | 19,60 | 19,26 | 19,59 | 2,13% | - |
| 27.06.2024 | 19,34 | 19,40 | 18,92 | 19,18 | -1,41% | - |
| 26.06.2024 | 19,07 | 19,46 | 18,96 | 19,46 | 1,45% | - |
| 25.06.2024 | 19,64 | 19,64 | 19,12 | 19,18 | -2,36% | - |
| 24.06.2024 | 19,24 | 19,77 | 19,19 | 19,65 | 2,70% | - |
| 21.06.2024 | 19,25 | 19,50 | 19,10 | 19,13 | -1,27% | - |
| 20.06.2024 | 19,48 | 19,51 | 19,13 | 19,38 | -0,37% | - |
| 18.06.2024 | 19,38 | 19,52 | 19,30 | 19,45 | 0,08% | - |
| 17.06.2024 | 19,59 | 19,59 | 19,36 | 19,43 | -0,71% | - |
| 14.06.2024 | 19,45 | 19,57 | 19,39 | 19,57 | 0,09% | - |
| 13.06.2024 | 19,37 | 19,68 | 19,37 | 19,55 | 0,52% | - |
| 12.06.2024 | 19,52 | 19,81 | 19,43 | 19,45 | 1,15% | - |
| 11.06.2024 | 19,13 | 19,27 | 19,03 | 19,23 | -0,12% | - |
| 10.06.2024 | 19,15 | 19,47 | 18,99 | 19,25 | -0,11% | - |
| 07.06.2024 | 19,24 | 19,29 | 19,12 | 19,27 | -1,79% | - |
| 06.06.2024 | 19,42 | 19,63 | 19,40 | 19,63 | 0,36% | - |
| 05.06.2024 | 19,72 | 19,72 | 19,51 | 19,55 | -1,39% | - |
| 04.06.2024 | 19,69 | 19,95 | 19,69 | 19,83 | 0,47% | - |
| 03.06.2024 | 19,99 | 20,01 | 19,69 | 19,74 | -0,55% | - |
| 31.05.2024 | 19,49 | 19,88 | 19,44 | 19,85 | 2,56% | - |
| 30.05.2024 | 18,99 | 19,43 | 18,99 | 19,35 | 1,91% | - |
| 29.05.2024 | 18,74 | 19,03 | 18,70 | 18,99 | 0,15% | - |
| 28.05.2024 | 19,24 | 19,37 | 18,95 | 18,96 | -0,77% | - |
| 24.05.2024 | 19,10 | 19,25 | 19,06 | 19,11 | 0,27% | - |
| 23.05.2024 | 19,49 | 19,49 | 19,05 | 19,06 | -2,26% | - |
| 22.05.2024 | 19,67 | 19,67 | 19,44 | 19,50 | -1,28% | - |
| 21.05.2024 | 19,79 | 19,79 | 19,71 | 19,75 | -0,37% | - |
| 20.05.2024 | 19,89 | 20,01 | 19,82 | 19,82 | -0,43% | - |
| 17.05.2024 | 19,93 | 20,02 | 19,82 | 19,91 | -0,46% | - |
| 16.05.2024 | 20,22 | 20,23 | 19,93 | 20,00 | -1,25% | - |
| 15.05.2024 | 20,01 | 20,27 | 20,01 | 20,25 | 2,20% | - |
| 14.05.2024 | 19,65 | 19,93 | 19,65 | 19,81 | 1,10% | - |
| 13.05.2024 | 19,66 | 19,80 | 19,53 | 19,60 | 0,04% | - |
| 10.05.2024 | 19,52 | 19,64 | 19,44 | 19,59 | 0,90% | - |
| 09.05.2024 | 19,18 | 19,46 | 19,13 | 19,41 | 1,27% | - |
| 08.05.2024 | 19,15 | 19,17 | 19,08 | 19,17 | 0,18% | - |
| 07.05.2024 | 19,07 | 19,31 | 19,05 | 19,14 | 1,01% | - |
| 06.05.2024 | 19,14 | 19,19 | 18,87 | 18,94 | 0,01% | - |
| 03.05.2024 | 19,28 | 19,30 | 18,90 | 18,94 | -1,12% | - |
| 02.05.2024 | 19,11 | 19,23 | 18,83 | 19,16 | 2,73% | - |
| 30.04.2024 | 18,78 | 19,11 | 18,64 | 18,65 | -1,59% | - |
| 29.04.2024 | 18,93 | 19,23 | 18,93 | 18,95 | 1,02% | - |
| 26.04.2024 | 18,63 | 18,97 | 18,51 | 18,76 | 2,28% | - |
| 25.04.2024 | 18,47 | 18,63 | 18,14 | 18,34 | -1,85% | - |
| 24.04.2024 | 18,34 | 18,74 | 18,16 | 18,68 | 1,31% | - |
| 23.04.2024 | 18,23 | 18,56 | 18,20 | 18,44 | 1,16% | - |
| 22.04.2024 | 18,16 | 18,26 | 17,94 | 18,23 | 1,48% | - |
| 19.04.2024 | 18,02 | 18,27 | 17,96 | 17,96 | -0,10% | - |
| 18.04.2024 | 18,19 | 18,25 | 17,94 | 17,98 | -0,86% | - |
| 17.04.2024 | 17,91 | 18,28 | 17,86 | 18,14 | 1,67% | - |
| 16.04.2024 | 18,29 | 18,29 | 17,81 | 17,84 | -2,29% | - |
| 15.04.2024 | 18,70 | 18,70 | 18,15 | 18,26 | -1,32% | - |