16,877$
0,72%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 16,28 | 16,79 | 16,28 | 16,76 | 2,60% | - |
| 12.02.2026 | 17,06 | 17,16 | 16,23 | 16,33 | -3,54% | - |
| 11.02.2026 | 17,12 | 17,16 | 16,82 | 16,93 | -0,15% | - |
| 10.02.2026 | 16,86 | 17,19 | 16,86 | 16,95 | 0,64% | - |
| 09.02.2026 | 16,87 | 16,87 | 16,64 | 16,85 | 0,03% | - |
| 06.02.2026 | 16,87 | 16,95 | 16,64 | 16,84 | 0,70% | - |
| 05.02.2026 | 16,70 | 17,15 | 16,70 | 16,73 | -0,22% | - |
| 04.02.2026 | 16,58 | 16,79 | 16,28 | 16,76 | 1,81% | - |
| 03.02.2026 | 16,64 | 16,72 | 16,31 | 16,46 | -2,75% | - |
| 02.02.2026 | 17,27 | 17,30 | 16,80 | 16,93 | -0,05% | - |
| 30.01.2026 | 17,16 | 17,20 | 16,93 | 16,94 | -1,26% | - |
| 29.01.2026 | 17,25 | 17,33 | 17,04 | 17,15 | -0,08% | - |
| 28.01.2026 | 17,65 | 17,75 | 17,17 | 17,17 | -3,25% | - |
| 27.01.2026 | 17,82 | 17,83 | 17,51 | 17,75 | -0,27% | - |
| 22.01.2026 | 17,98 | 18,00 | 17,68 | 17,79 | -0,75% | - |
| 21.01.2026 | 17,89 | 17,97 | 17,60 | 17,93 | 0,36% | - |
| 20.01.2026 | 17,75 | 17,88 | 17,43 | 17,86 | 0,07% | - |
| 19.01.2026 | 17,80 | 17,93 | 17,80 | 17,85 | 1,66% | - |
| 15.01.2026 | 17,23 | 17,56 | 17,23 | 17,56 | 1,83% | - |
| 14.01.2026 | 16,90 | 17,27 | 16,73 | 17,24 | 1,86% | - |
| 13.01.2026 | 16,86 | 16,95 | 16,71 | 16,93 | 0,43% | - |
| 12.01.2026 | 16,82 | 16,98 | 16,66 | 16,86 | -1,22% | - |
| 08.01.2026 | 16,91 | 17,06 | 16,63 | 17,06 | 0,71% | - |
| 07.01.2026 | 16,59 | 17,34 | 16,59 | 16,94 | 2,45% | - |
| 06.01.2026 | 16,45 | 16,54 | 16,31 | 16,54 | 0,64% | - |
| 05.01.2026 | 16,19 | 16,58 | 16,08 | 16,43 | 1,47% | - |
| 02.01.2026 | 16,12 | 16,19 | 15,89 | 16,19 | 0,82% | - |
| 29.12.2025 | 16,10 | 16,28 | 16,05 | 16,06 | 1,97% | - |
| 23.12.2025 | 15,95 | 15,95 | 15,74 | 15,75 | -1,83% | - |
| 22.12.2025 | 16,04 | 16,05 | 15,97 | 16,05 | -1,06% | - |
| 19.12.2025 | 16,27 | 16,27 | 16,20 | 16,22 | -1,20% | - |
| 18.12.2025 | 16,45 | 16,55 | 16,39 | 16,41 | -0,01% | - |
| 17.12.2025 | 16,44 | 16,58 | 16,42 | 16,42 | -0,15% | - |
| 16.12.2025 | 16,48 | 16,62 | 16,31 | 16,44 | -1,45% | - |
| 15.12.2025 | 16,74 | 16,79 | 16,67 | 16,68 | 0,13% | - |
| 11.12.2025 | 16,66 | 16,83 | 16,47 | 16,66 | 0,00% | - |
| 10.12.2025 | 16,57 | 16,74 | 16,50 | 16,66 | 1,10% | - |
| 09.12.2025 | 16,80 | 16,89 | 16,48 | 16,48 | -1,59% | - |
| 08.12.2025 | 17,05 | 17,05 | 16,73 | 16,75 | -2,76% | - |
| 04.12.2025 | 17,40 | 17,40 | 17,17 | 17,22 | -0,43% | - |
| 03.12.2025 | 17,96 | 17,96 | 17,25 | 17,30 | -3,96% | - |
| 02.12.2025 | 18,29 | 18,29 | 17,83 | 18,01 | -1,07% | - |
| 01.12.2025 | 18,16 | 18,22 | 18,08 | 18,21 | 0,00% | - |
| 28.11.2025 | 18,24 | 18,24 | 18,17 | 18,21 | -0,41% | - |
| 26.11.2025 | 18,09 | 18,37 | 18,04 | 18,28 | 0,72% | - |
| 25.11.2025 | 17,85 | 18,23 | 17,83 | 18,15 | 1,67% | - |
| 24.11.2025 | 17,85 | 18,02 | 17,82 | 17,85 | -0,53% | - |
| 21.11.2025 | 17,55 | 17,96 | 17,47 | 17,95 | 3,03% | - |
| 20.11.2025 | 17,68 | 17,82 | 17,41 | 17,42 | -1,05% | - |
| 19.11.2025 | 17,64 | 17,79 | 17,60 | 17,60 | -0,05% | - |
| 18.11.2025 | 17,26 | 17,65 | 17,25 | 17,61 | 1,77% | - |
| 17.11.2025 | 17,42 | 17,54 | 17,23 | 17,31 | -0,73% | - |
| 14.11.2025 | 17,38 | 17,46 | 17,38 | 17,43 | -0,47% | - |
| 13.11.2025 | 17,70 | 17,71 | 17,52 | 17,52 | -0,65% | - |
| 12.11.2025 | 17,83 | 17,84 | 17,60 | 17,63 | -1,06% | - |
| 11.11.2025 | 17,80 | 17,87 | 17,64 | 17,82 | 0,49% | - |
| 10.11.2025 | 17,87 | 17,87 | 17,63 | 17,73 | -0,49% | - |
| 07.11.2025 | 17,63 | 17,86 | 17,63 | 17,82 | 0,59% | - |
| 06.11.2025 | 17,87 | 18,00 | 17,69 | 17,71 | -0,64% | - |
| 05.11.2025 | 17,70 | 17,84 | 17,61 | 17,83 | 1,58% | - |
| 04.11.2025 | 17,64 | 17,73 | 17,55 | 17,55 | -1,04% | - |
| 03.11.2025 | 17,90 | 17,90 | 17,48 | 17,74 | 0,40% | - |
| 31.10.2025 | 17,54 | 17,67 | 17,45 | 17,67 | 0,40% | - |
| 30.10.2025 | 17,64 | 17,84 | 17,56 | 17,60 | 0,33% | - |
| 29.10.2025 | 17,98 | 18,07 | 17,45 | 17,54 | -2,46% | - |
| 28.10.2025 | 19,05 | 19,05 | 17,97 | 17,98 | -5,73% | - |
| 27.10.2025 | 18,81 | 19,26 | 18,69 | 19,07 | 1,98% | - |
| 24.10.2025 | 18,55 | 19,27 | 18,55 | 18,70 | 0,62% | - |
| 23.10.2025 | 18,69 | 18,69 | 18,42 | 18,59 | -0,02% | - |
| 22.10.2025 | 18,55 | 18,74 | 18,54 | 18,59 | -0,06% | - |
| 21.10.2025 | 18,75 | 18,75 | 18,54 | 18,60 | -0,54% | - |
| 20.10.2025 | 18,67 | 18,78 | 18,61 | 18,70 | 1,39% | - |
| 17.10.2025 | 18,39 | 18,61 | 18,39 | 18,45 | -0,18% | - |
| 16.10.2025 | 18,52 | 18,71 | 18,43 | 18,48 | -0,24% | - |
| 15.10.2025 | 18,20 | 18,52 | 18,20 | 18,52 | 2,28% | - |
| 14.10.2025 | 17,83 | 18,14 | 17,66 | 18,11 | 0,75% | - |
| 13.10.2025 | 18,10 | 18,10 | 17,89 | 17,97 | -0,67% | - |
| 10.10.2025 | 18,51 | 18,52 | 18,03 | 18,09 | -1,95% | - |
| 09.10.2025 | 18,86 | 18,95 | 18,45 | 18,45 | -2,29% | - |
| 08.10.2025 | 19,18 | 19,18 | 18,78 | 18,89 | -1,14% | - |
| 07.10.2025 | 19,23 | 19,35 | 19,07 | 19,10 | -1,05% | - |
| 06.10.2025 | 19,42 | 19,45 | 19,29 | 19,31 | 1,07% | - |
| 02.10.2025 | 19,08 | 19,16 | 18,96 | 19,10 | -0,37% | - |
| 01.10.2025 | 19,05 | 19,20 | 18,99 | 19,17 | -0,04% | - |
| 30.09.2025 | 19,12 | 19,18 | 18,94 | 19,18 | 0,86% | - |
| 29.09.2025 | 18,99 | 19,27 | 18,95 | 19,02 | 2,53% | - |
| 25.09.2025 | 18,64 | 18,66 | 18,51 | 18,55 | -0,57% | - |
| 24.09.2025 | 18,86 | 18,86 | 18,55 | 18,66 | -1,30% | - |
| 23.09.2025 | 18,52 | 18,92 | 18,50 | 18,90 | 2,01% | - |
| 22.09.2025 | 18,43 | 18,53 | 18,13 | 18,53 | -0,41% | - |
| 19.09.2025 | 18,50 | 18,61 | 18,41 | 18,60 | -0,05% | - |
| 18.09.2025 | 18,39 | 18,64 | 18,22 | 18,61 | 2,18% | - |
| 17.09.2025 | 18,25 | 18,56 | 18,20 | 18,22 | -0,24% | - |
| 16.09.2025 | 18,26 | 18,28 | 18,11 | 18,26 | 0,06% | - |
| 15.09.2025 | 18,34 | 18,34 | 18,17 | 18,25 | 0,97% | - |
| 11.09.2025 | 17,87 | 18,10 | 17,87 | 18,07 | 0,52% | - |
| 10.09.2025 | 18,02 | 18,10 | 17,98 | 17,98 | -0,75% | - |
| 09.09.2025 | 18,32 | 18,34 | 17,94 | 18,12 | -0,67% | - |
| 08.09.2025 | 18,35 | 18,46 | 18,19 | 18,24 | -0,75% | - |
| 05.09.2025 | 18,11 | 18,40 | 18,11 | 18,38 | 2,33% | - |