18,429$
-5,42%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 19,30 | 19,30 | 18,52 | 18,52 | -4,96% | - |
| 03.04.2025 | 19,96 | 20,11 | 19,48 | 19,49 | -2,87% | - |
| 02.04.2025 | 19,94 | 20,09 | 19,88 | 20,06 | 0,46% | - |
| 01.04.2025 | 20,31 | 20,32 | 19,82 | 19,97 | -1,22% | - |
| 31.03.2025 | 20,19 | 20,35 | 20,05 | 20,21 | -0,14% | - |
| 28.03.2025 | 20,21 | 20,36 | 19,99 | 20,24 | -0,05% | - |
| 27.03.2025 | 20,30 | 20,54 | 20,16 | 20,25 | -0,12% | - |
| 26.03.2025 | 20,15 | 20,37 | 20,10 | 20,28 | 0,44% | - |
| 25.03.2025 | 20,45 | 20,45 | 20,08 | 20,19 | -1,26% | - |
| 24.03.2025 | 20,11 | 20,47 | 20,09 | 20,45 | 2,16% | - |
| 21.03.2025 | 20,25 | 20,35 | 19,98 | 20,02 | -1,60% | - |
| 20.03.2025 | 20,56 | 20,71 | 20,13 | 20,34 | -0,51% | - |
| 19.03.2025 | 20,51 | 20,63 | 20,31 | 20,45 | -0,19% | - |
| 18.03.2025 | 20,43 | 20,64 | 20,38 | 20,48 | 0,02% | - |
| 17.03.2025 | 20,43 | 20,73 | 20,43 | 20,48 | 0,37% | - |
| 14.03.2025 | 20,21 | 20,41 | 20,02 | 20,40 | 1,70% | - |
| 13.03.2025 | 20,22 | 20,43 | 20,06 | 20,06 | -0,93% | - |
| 12.03.2025 | 20,40 | 20,46 | 20,12 | 20,25 | -0,26% | - |
| 11.03.2025 | 20,69 | 20,73 | 20,17 | 20,30 | -1,83% | - |
| 10.03.2025 | 20,55 | 21,27 | 20,55 | 20,68 | 0,73% | - |
| 07.03.2025 | 20,21 | 20,54 | 20,05 | 20,53 | 1,80% | - |
| 06.03.2025 | 20,24 | 20,26 | 19,89 | 20,17 | -1,23% | - |
| 05.03.2025 | 20,19 | 20,51 | 20,10 | 20,42 | 0,75% | - |
| 04.03.2025 | 20,29 | 20,59 | 20,24 | 20,27 | -0,63% | - |
| 03.03.2025 | 20,40 | 20,72 | 20,27 | 20,40 | 0,26% | - |
| 28.02.2025 | 20,22 | 20,48 | 20,19 | 20,34 | 0,63% | - |
| 27.02.2025 | 20,04 | 20,28 | 19,97 | 20,22 | 0,94% | - |
| 26.02.2025 | 20,29 | 20,29 | 19,75 | 20,03 | -1,24% | - |
| 25.02.2025 | 19,83 | 20,35 | 19,82 | 20,28 | 2,10% | - |
| 24.02.2025 | 19,76 | 20,01 | 19,72 | 19,87 | 0,58% | - |
| 21.02.2025 | 19,85 | 19,85 | 19,42 | 19,75 | -0,29% | - |
| 20.02.2025 | 19,54 | 19,86 | 19,52 | 19,81 | 1,74% | - |
| 19.02.2025 | 19,60 | 19,62 | 19,42 | 19,47 | -0,78% | - |
| 18.02.2025 | 19,50 | 19,75 | 19,44 | 19,62 | -1,15% | - |
| 17.02.2025 | 19,85 | 19,85 | 19,83 | 19,85 | 1,96% | - |
| 14.02.2025 | 19,68 | 19,79 | 19,47 | 19,47 | -2,49% | - |
| 13.02.2025 | 19,54 | 19,99 | 19,53 | 19,96 | 2,71% | - |
| 12.02.2025 | 19,31 | 19,54 | 19,30 | 19,44 | -0,84% | - |
| 11.02.2025 | 19,41 | 19,68 | 19,38 | 19,60 | 0,26% | - |
| 10.02.2025 | 19,98 | 19,98 | 19,53 | 19,55 | -1,34% | - |
| 07.02.2025 | 20,29 | 20,29 | 19,67 | 19,82 | -1,89% | - |
| 06.02.2025 | 20,19 | 20,40 | 20,10 | 20,20 | 0,50% | - |
| 05.02.2025 | 20,11 | 20,21 | 19,89 | 20,10 | 0,31% | - |
| 04.02.2025 | 20,04 | 20,35 | 19,80 | 20,04 | -1,77% | - |
| 03.02.2025 | 20,37 | 20,73 | 20,18 | 20,40 | -1,82% | - |
| 31.01.2025 | 20,50 | 20,89 | 20,42 | 20,77 | 1,31% | - |
| 30.01.2025 | 20,41 | 20,76 | 20,31 | 20,51 | 1,55% | - |
| 29.01.2025 | 20,69 | 20,72 | 19,91 | 20,19 | -2,50% | - |
| 28.01.2025 | 21,09 | 21,17 | 20,63 | 20,71 | -2,47% | - |
| 27.01.2025 | 20,91 | 21,24 | 20,90 | 21,24 | 2,23% | - |
| 24.01.2025 | 20,64 | 20,93 | 20,60 | 20,77 | 0,61% | - |
| 23.01.2025 | 20,58 | 20,76 | 20,39 | 20,65 | 0,17% | - |
| 22.01.2025 | 21,00 | 21,00 | 20,55 | 20,61 | -2,23% | - |
| 21.01.2025 | 20,91 | 21,12 | 20,91 | 21,08 | 1,33% | - |
| 17.01.2025 | 20,86 | 20,86 | 20,73 | 20,81 | 0,68% | - |
| 16.01.2025 | 20,33 | 20,67 | 20,30 | 20,67 | 1,20% | - |
| 15.01.2025 | 20,68 | 20,76 | 20,28 | 20,42 | 1,27% | - |
| 14.01.2025 | 20,09 | 20,26 | 19,94 | 20,16 | 0,78% | - |
| 13.01.2025 | 19,64 | 20,02 | 19,64 | 20,01 | 1,46% | - |
| 10.01.2025 | 20,08 | 20,08 | 19,44 | 19,72 | -2,66% | - |
| 08.01.2025 | 19,93 | 20,38 | 19,82 | 20,26 | 1,38% | - |
| 07.01.2025 | 20,08 | 20,35 | 19,81 | 19,98 | -0,29% | - |
| 06.01.2025 | 20,51 | 20,51 | 20,04 | 20,04 | -1,90% | - |
| 03.01.2025 | 20,18 | 20,49 | 20,13 | 20,43 | 1,41% | - |
| 02.01.2025 | 20,36 | 20,41 | 20,05 | 20,15 | 0,56% | - |
| 27.12.2024 | 20,13 | 20,39 | 19,98 | 20,03 | -0,57% | - |
| 23.12.2024 | 20,05 | 20,25 | 19,90 | 20,15 | 0,08% | - |
| 20.12.2024 | 19,81 | 20,30 | 19,74 | 20,13 | 1,76% | - |
| 19.12.2024 | 20,13 | 20,24 | 19,75 | 19,78 | -1,20% | - |
| 18.12.2024 | 20,79 | 20,96 | 20,02 | 20,02 | -4,06% | - |
| 17.12.2024 | 20,61 | 21,08 | 20,59 | 20,87 | 0,97% | - |
| 16.12.2024 | 20,80 | 20,97 | 20,62 | 20,67 | -0,19% | - |
| 13.12.2024 | 20,95 | 20,95 | 20,66 | 20,71 | -1,56% | - |
| 12.12.2024 | 21,23 | 21,43 | 21,04 | 21,04 | -1,01% | - |
| 11.12.2024 | 21,54 | 21,54 | 21,16 | 21,25 | -1,08% | - |
| 10.12.2024 | 21,58 | 21,62 | 21,42 | 21,49 | -0,98% | - |
| 09.12.2024 | 21,40 | 21,77 | 21,37 | 21,70 | 1,50% | - |
| 06.12.2024 | 21,48 | 21,60 | 21,26 | 21,38 | 0,02% | - |
| 05.12.2024 | 21,19 | 21,37 | 21,06 | 21,37 | 0,24% | - |
| 04.12.2024 | 21,48 | 21,49 | 21,23 | 21,32 | -0,77% | - |
| 03.12.2024 | 21,57 | 21,57 | 21,37 | 21,49 | -0,54% | - |
| 02.12.2024 | 22,04 | 22,04 | 21,50 | 21,60 | -2,39% | - |
| 29.11.2024 | 22,28 | 22,28 | 22,12 | 22,13 | -0,89% | - |
| 27.11.2024 | 22,39 | 22,63 | 22,33 | 22,33 | 0,35% | - |
| 26.11.2024 | 21,90 | 22,27 | 21,90 | 22,25 | 1,26% | - |
| 25.11.2024 | 21,79 | 22,10 | 21,71 | 21,98 | 1,41% | - |
| 22.11.2024 | 21,77 | 21,93 | 21,59 | 21,67 | -0,24% | - |
| 21.11.2024 | 21,47 | 21,87 | 21,39 | 21,72 | 1,76% | - |
| 20.11.2024 | 21,38 | 21,52 | 21,25 | 21,35 | -0,41% | - |
| 19.11.2024 | 20,81 | 21,45 | 20,81 | 21,44 | 2,82% | - |
| 18.11.2024 | 20,86 | 20,91 | 20,62 | 20,85 | -0,28% | - |
| 15.11.2024 | 21,33 | 21,33 | 20,81 | 20,91 | -1,68% | - |
| 14.11.2024 | 21,52 | 21,57 | 21,24 | 21,27 | -2,17% | - |
| 13.11.2024 | 21,91 | 22,12 | 21,72 | 21,74 | -0,45% | - |
| 12.11.2024 | 22,25 | 22,34 | 21,80 | 21,83 | -2,04% | - |
| 11.11.2024 | 22,87 | 22,88 | 22,29 | 22,29 | -2,07% | - |
| 08.11.2024 | 22,57 | 23,05 | 22,57 | 22,76 | 0,89% | 3.908.435,00 |
| 07.11.2024 | 22,36 | 22,65 | 22,21 | 22,56 | 1,03% | 6.297.638,00 |
| 06.11.2024 | 22,66 | 22,72 | 22,03 | 22,33 | -0,80% | 12.041.699,00 |
| 05.11.2024 | 21,88 | 22,56 | 21,81 | 22,51 | 2,36% | 5.013.492,00 |