17,974$
-0,67%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.10.2025 | 18,10 | 18,10 | 17,89 | 17,94 | -0,85% | - |
| 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% | - |
| 04.09.2025 | 17,77 | 17,96 | 17,75 | 17,96 | 1,34% | - |
| 03.09.2025 | 17,92 | 18,03 | 17,66 | 17,72 | -1,12% | - |
| 02.09.2025 | 17,91 | 17,96 | 17,88 | 17,92 | -0,06% | - |
| 29.08.2025 | 17,89 | 17,97 | 17,84 | 17,93 | 0,90% | - |
| 28.08.2025 | 17,90 | 17,92 | 17,68 | 17,77 | -0,52% | - |
| 27.08.2025 | 17,52 | 17,88 | 17,52 | 17,87 | 2,19% | - |
| 26.08.2025 | 17,69 | 17,69 | 17,33 | 17,48 | -0,80% | - |
| 25.08.2025 | 17,85 | 17,85 | 17,60 | 17,62 | -0,79% | - |
| 22.08.2025 | 17,38 | 17,86 | 17,38 | 17,76 | 2,75% | - |
| 21.08.2025 | 17,23 | 17,31 | 17,14 | 17,29 | 0,19% | - |
| 20.08.2025 | 17,11 | 17,43 | 17,11 | 17,26 | 0,37% | - |
| 19.08.2025 | 17,17 | 17,30 | 17,08 | 17,19 | 0,57% | - |
| 18.08.2025 | 17,22 | 17,30 | 17,10 | 17,10 | -1,33% | - |
| 15.08.2025 | 17,07 | 17,35 | 17,05 | 17,33 | 1,31% | - |
| 14.08.2025 | 17,02 | 17,15 | 16,87 | 17,10 | -0,06% | - |
| 13.08.2025 | 17,00 | 17,11 | 16,86 | 17,11 | 0,99% | - |
| 12.08.2025 | 16,88 | 16,94 | 16,65 | 16,94 | 0,79% | - |
| 11.08.2025 | 17,02 | 17,10 | 16,78 | 16,81 | -1,01% | - |
| 08.08.2025 | 16,94 | 17,04 | 16,88 | 16,98 | 0,04% | - |
| 07.08.2025 | 16,95 | 17,03 | 16,82 | 16,98 | 0,62% | - |
| 06.08.2025 | 17,26 | 17,26 | 16,80 | 16,87 | -1,71% | - |
| 05.08.2025 | 16,95 | 17,18 | 16,93 | 17,17 | 1,54% | - |
| 04.08.2025 | 16,80 | 16,92 | 16,75 | 16,91 | 0,64% | - |
| 01.08.2025 | 16,98 | 17,25 | 16,72 | 16,80 | -1,06% | - |
| 31.07.2025 | 17,30 | 17,30 | 16,90 | 16,98 | -1,05% | - |
| 30.07.2025 | 17,37 | 17,71 | 17,13 | 17,16 | -0,93% | - |
| 29.07.2025 | 17,08 | 17,36 | 17,02 | 17,32 | 0,15% | - |
| 28.07.2025 | 17,71 | 17,71 | 17,24 | 17,29 | -1,96% | - |
| 25.07.2025 | 18,37 | 18,37 | 17,54 | 17,64 | -6,75% | - |
| 24.07.2025 | 19,04 | 19,11 | 18,92 | 18,92 | -0,60% | - |
| 23.07.2025 | 19,07 | 19,15 | 18,96 | 19,03 | 0,40% | - |
| 22.07.2025 | 18,41 | 18,96 | 18,41 | 18,96 | 2,58% | - |
| 21.07.2025 | 18,39 | 18,51 | 18,32 | 18,48 | 0,70% | - |
| 18.07.2025 | 18,31 | 18,40 | 18,26 | 18,35 | -0,12% | - |
| 17.07.2025 | 18,32 | 18,45 | 18,27 | 18,37 | 0,63% | - |
| 16.07.2025 | 18,35 | 18,43 | 18,11 | 18,26 | 0,09% | - |
| 15.07.2025 | 18,52 | 18,58 | 18,18 | 18,24 | -1,41% | - |
| 14.07.2025 | 18,52 | 18,52 | 18,38 | 18,50 | 0,20% | - |
| 11.07.2025 | 18,46 | 18,52 | 18,30 | 18,47 | -0,52% | - |
| 10.07.2025 | 18,32 | 18,64 | 18,20 | 18,56 | 1,59% | - |
| 09.07.2025 | 18,34 | 18,34 | 18,20 | 18,27 | 0,32% | - |
| 08.07.2025 | 17,96 | 18,23 | 17,94 | 18,22 | 1,58% | - |
| 07.07.2025 | 18,25 | 18,25 | 17,86 | 17,93 | -1,52% | - |
| 03.07.2025 | 18,33 | 18,41 | 18,19 | 18,21 | -0,42% | - |
| 02.07.2025 | 17,91 | 18,28 | 17,86 | 18,28 | 2,12% | - |
| 01.07.2025 | 17,42 | 18,15 | 17,42 | 17,90 | 2,64% | - |
| 30.06.2025 | 17,40 | 17,46 | 17,16 | 17,44 | 0,83% | - |
| 27.06.2025 | 17,48 | 17,61 | 17,29 | 17,30 | -0,93% | - |
| 26.06.2025 | 17,39 | 17,52 | 17,30 | 17,46 | 0,66% | - |
| 25.06.2025 | 17,48 | 17,48 | 17,24 | 17,35 | -0,88% | - |
| 24.06.2025 | 17,49 | 17,62 | 17,39 | 17,50 | 0,09% | - |
| 23.06.2025 | 17,22 | 17,49 | 17,22 | 17,49 | 2,01% | - |
| 20.06.2025 | 17,18 | 17,33 | 17,13 | 17,14 | 0,43% | - |
| 18.06.2025 | 17,08 | 17,27 | 17,04 | 17,07 | 0,22% | - |
| 17.06.2025 | 17,13 | 17,25 | 16,95 | 17,03 | -0,53% | - |
| 16.06.2025 | 17,30 | 17,44 | 17,09 | 17,12 | -1,17% | - |
| 13.06.2025 | 17,39 | 17,46 | 17,27 | 17,33 | -0,87% | - |
| 12.06.2025 | 17,58 | 17,58 | 17,41 | 17,48 | 0,02% | - |
| 11.06.2025 | 17,78 | 17,78 | 17,42 | 17,47 | -0,70% | - |
| 10.06.2025 | 17,35 | 17,63 | 17,26 | 17,60 | 1,90% | - |
| 09.06.2025 | 17,32 | 17,48 | 17,18 | 17,27 | 0,28% | - |
| 06.06.2025 | 17,22 | 17,24 | 17,15 | 17,22 | 0,76% | - |
| 05.06.2025 | 17,10 | 17,27 | 16,96 | 17,09 | -0,17% | - |
| 04.06.2025 | 17,16 | 17,17 | 17,08 | 17,12 | -0,19% | - |
| 03.06.2025 | 17,36 | 17,37 | 16,91 | 17,15 | -1,42% | - |
| 02.06.2025 | 17,38 | 17,40 | 17,13 | 17,40 | -0,41% | - |
| 30.05.2025 | 17,44 | 17,51 | 17,35 | 17,47 | -0,20% | - |
| 29.05.2025 | 17,41 | 17,60 | 17,25 | 17,50 | 0,68% | - |
| 28.05.2025 | 17,44 | 17,44 | 17,12 | 17,39 | 0,08% | - |
| 27.05.2025 | 17,02 | 17,40 | 16,98 | 17,37 | 3,05% | - |
| 23.05.2025 | 16,85 | 16,86 | 16,65 | 16,86 | 0,16% | - |
| 22.05.2025 | 16,92 | 16,92 | 16,67 | 16,83 | -0,09% | - |
| 21.05.2025 | 17,48 | 17,48 | 16,85 | 16,85 | -3,89% | - |
| 20.05.2025 | 17,72 | 17,72 | 17,52 | 17,53 | -0,59% | - |
| 19.05.2025 | 17,47 | 17,69 | 17,47 | 17,63 | -0,12% | - |
| 16.05.2025 | 17,36 | 17,65 | 17,31 | 17,65 | 2,63% | - |