17,230$
0,81%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.05.2025 | 17,10 | 17,24 | 16,98 | 17,20 | 1,39% | - |
| 14.05.2025 | 17,22 | 17,22 | 16,93 | 16,96 | -1,65% | - |
| 13.05.2025 | 17,56 | 17,56 | 17,17 | 17,25 | -1,65% | - |
| 12.05.2025 | 17,68 | 17,72 | 17,35 | 17,54 | 0,27% | - |
| 09.05.2025 | 17,42 | 17,60 | 17,41 | 17,49 | 0,69% | - |
| 08.05.2025 | 17,37 | 17,52 | 17,23 | 17,37 | 0,45% | - |
| 07.05.2025 | 17,52 | 17,52 | 17,23 | 17,29 | -0,81% | - |
| 06.05.2025 | 17,57 | 17,75 | 17,42 | 17,43 | -0,96% | - |
| 05.05.2025 | 17,66 | 17,82 | 17,60 | 17,60 | -1,33% | - |
| 02.05.2025 | 17,92 | 18,11 | 17,73 | 17,84 | -0,05% | - |
| 30.04.2025 | 17,73 | 17,86 | 17,55 | 17,85 | 0,40% | - |
| 29.04.2025 | 17,94 | 17,94 | 17,49 | 17,78 | 0,25% | - |
| 28.04.2025 | 17,87 | 17,87 | 17,53 | 17,73 | -0,90% | - |
| 25.04.2025 | 18,86 | 18,86 | 17,61 | 17,89 | -5,06% | - |
| 24.04.2025 | 18,69 | 19,03 | 18,69 | 18,85 | 0,33% | - |
| 23.04.2025 | 19,03 | 19,27 | 18,68 | 18,78 | 0,16% | - |
| 22.04.2025 | 18,63 | 18,86 | 18,61 | 18,75 | 0,03% | - |
| 17.04.2025 | 18,69 | 18,96 | 18,64 | 18,75 | 1,13% | - |
| 16.04.2025 | 18,88 | 18,92 | 18,49 | 18,54 | -1,37% | - |
| 15.04.2025 | 18,67 | 18,82 | 18,66 | 18,80 | 0,35% | - |
| 14.04.2025 | 18,44 | 18,88 | 18,29 | 18,73 | 3,18% | - |
| 11.04.2025 | 18,11 | 18,15 | 17,51 | 18,15 | 0,14% | - |
| 10.04.2025 | 18,39 | 18,61 | 17,67 | 18,13 | -3,07% | - |
| 09.04.2025 | 17,73 | 18,88 | 17,33 | 18,70 | 4,00% | - |
| 08.04.2025 | 18,74 | 18,93 | 17,84 | 17,98 | -1,12% | - |
| 07.04.2025 | 18,09 | 18,71 | 17,61 | 18,19 | -1,79% | - |
| 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% | - |