19,743$
-0,33%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.11.2024 | 21,76 | 22,13 | 21,73 | 21,99 | 0,05% | 4.254.201,00 |
| 01.11.2024 | 22,57 | 22,79 | 21,98 | 21,98 | -2,09% | 5.994.861,00 |
| 31.10.2024 | 22,60 | 22,88 | 22,44 | 22,45 | -1,19% | 8.922.052,00 |
| 30.10.2024 | 22,59 | 22,92 | 22,52 | 22,72 | 0,89% | 6.978.020,00 |
| 29.10.2024 | 22,41 | 22,59 | 22,27 | 22,52 | -0,31% | 7.367.668,00 |
| 28.10.2024 | 22,52 | 22,76 | 22,19 | 22,59 | 1,35% | 9.525.914,00 |
| 25.10.2024 | 22,66 | 23,12 | 22,29 | 22,29 | -3,09% | 8.802.307,00 |
| 24.10.2024 | 23,05 | 23,26 | 22,88 | 23,00 | -0,52% | 8.096.674,00 |
| 23.10.2024 | 22,42 | 23,15 | 22,39 | 23,12 | 3,08% | 7.193.658,00 |
| 22.10.2024 | 22,15 | 22,56 | 22,00 | 22,43 | 1,13% | 4.198.842,00 |
| 21.10.2024 | 22,75 | 22,85 | 22,16 | 22,18 | -2,03% | 4.222.109,00 |
| 18.10.2024 | 22,40 | 22,65 | 22,18 | 22,64 | 1,48% | 3.709.260,00 |
| 17.10.2024 | 22,56 | 22,64 | 22,29 | 22,31 | -1,67% | 3.237.693,00 |
| 16.10.2024 | 22,38 | 22,70 | 22,33 | 22,69 | 1,66% | 4.387.570,00 |
| 15.10.2024 | 22,00 | 22,55 | 21,98 | 22,32 | 2,01% | 3.609.647,00 |
| 14.10.2024 | 21,64 | 21,96 | 21,57 | 21,88 | 0,97% | 2.982.570,00 |
| 11.10.2024 | 21,61 | 21,74 | 21,53 | 21,67 | 0,79% | 3.460.504,00 |
| 10.10.2024 | 21,66 | 21,81 | 21,37 | 21,50 | -1,29% | 4.656.568,00 |
| 09.10.2024 | 21,81 | 21,95 | 21,65 | 21,78 | -0,18% | 2.786.046,00 |
| 08.10.2024 | 22,09 | 22,13 | 21,68 | 21,82 | -0,86% | 2.557.286,00 |
| 07.10.2024 | 22,00 | 22,09 | 21,87 | 22,01 | -0,50% | 2.557.736,00 |
| 04.10.2024 | 22,10 | 22,23 | 21,99 | 22,12 | -0,45% | 3.345.641,00 |
| 03.10.2024 | 22,33 | 22,34 | 22,07 | 22,22 | -0,54% | 4.839.200,00 |
| 02.10.2024 | 22,46 | 22,51 | 22,16 | 22,34 | -1,46% | 3.047.243,00 |
| 01.10.2024 | 22,97 | 22,97 | 22,45 | 22,67 | -0,87% | 4.316.721,00 |
| 30.09.2024 | 22,51 | 22,89 | 22,41 | 22,87 | 1,19% | 6.697.832,00 |
| 27.09.2024 | 22,68 | 22,76 | 22,54 | 22,60 | 0,44% | 5.217.687,00 |
| 26.09.2024 | 22,92 | 22,99 | 22,38 | 22,50 | -1,32% | 3.513.719,00 |
| 25.09.2024 | 22,85 | 23,14 | 22,74 | 22,80 | 0,13% | 6.715.200,00 |
| 24.09.2024 | 22,46 | 22,97 | 22,39 | 22,77 | 0,89% | 3.665.556,00 |