15,950€
3,57%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | - |
| 15.05.2025 | 15,10 | 15,40 | 15,10 | 15,40 | -0,65% | 150,00 |
| 14.05.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 1.800,00 |
| 13.05.2025 | 15,70 | 15,70 | 15,30 | 15,40 | -1,91% | - |
| 12.05.2025 | 15,60 | 15,80 | 15,60 | 15,70 | 1,29% | - |
| 09.05.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,00% | - |
| 08.05.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 1,97% | - |
| 07.05.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | - |
| 06.05.2025 | 15,40 | 15,60 | 15,30 | 15,30 | -1,92% | - |
| 05.05.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -0,64% | - |
| 02.05.2025 | 15,60 | 15,70 | 15,60 | 15,70 | 1,29% | - |
| 30.04.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 0,00% | - |
| 29.04.2025 | 15,70 | 15,70 | 15,50 | 15,50 | -1,27% | - |
| 28.04.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 0,00% | - |
| 25.04.2025 | 16,50 | 16,50 | 15,70 | 15,70 | -4,85% | - |
| 24.04.2025 | 16,40 | 16,70 | 16,40 | 16,50 | 0,00% | - |
| 23.04.2025 | 16,60 | 16,80 | 16,40 | 16,50 | 0,61% | - |
| 22.04.2025 | 15,90 | 16,40 | 15,90 | 16,40 | 0,00% | - |
| 17.04.2025 | 16,30 | 16,40 | 16,30 | 16,40 | 1,23% | - |
| 16.04.2025 | 16,30 | 16,30 | 16,20 | 16,20 | -2,41% | - |
| 15.04.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 0,61% | - |
| 14.04.2025 | 15,90 | 16,50 | 15,90 | 16,50 | 3,77% | - |
| 11.04.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -1,24% | - |
| 10.04.2025 | 16,90 | 16,90 | 16,10 | 16,10 | 1,90% | - |
| 09.04.2025 | 15,90 | 15,90 | 15,80 | 15,80 | -3,66% | - |
| 08.04.2025 | 16,80 | 16,80 | 16,30 | 16,40 | 0,00% | - |
| 07.04.2025 | 16,20 | 16,40 | 16,20 | 16,40 | -2,38% | - |
| 04.04.2025 | 17,40 | 17,40 | 16,80 | 16,80 | -5,08% | - |
| 03.04.2025 | 17,50 | 17,90 | 17,50 | 17,70 | -3,80% | - |
| 02.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 0,00% | - |
| 01.04.2025 | 18,50 | 18,60 | 18,40 | 18,40 | -1,08% | - |
| 31.03.2025 | 18,50 | 18,60 | 18,50 | 18,60 | -0,53% | - |
| 28.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 27.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 1,08% | - |
| 26.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -1,59% | - |
| 25.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,61% | - |
| 24.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 21.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 20.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | - |
| 19.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 18.03.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 1,08% | - |
| 17.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | - |
| 14.03.2025 | 18,50 | 18,70 | 18,50 | 18,70 | 1,63% | - |
| 13.03.2025 | 18,50 | 18,50 | 18,40 | 18,40 | -1,08% | - |
| 12.03.2025 | 18,70 | 18,70 | 18,50 | 18,60 | -0,53% | - |
| 11.03.2025 | 19,00 | 19,00 | 18,40 | 18,70 | -1,58% | - |
| 10.03.2025 | 18,70 | 19,20 | 18,70 | 19,00 | 2,70% | - |
| 07.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | -1,07% | - |
| 06.03.2025 | 18,80 | 18,80 | 18,60 | 18,70 | -0,53% | - |
| 05.03.2025 | 19,00 | 19,00 | 18,80 | 18,80 | -1,57% | - |
| 04.03.2025 | 19,40 | 19,40 | 19,10 | 19,10 | -1,55% | - |
| 03.03.2025 | 19,60 | 19,60 | 19,40 | 19,40 | 0,52% | - |
| 28.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 27.02.2025 | 19,00 | 19,20 | 19,00 | 19,20 | 1,05% | - |
| 26.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -1,04% | - |
| 25.02.2025 | 18,50 | 19,20 | 18,50 | 19,20 | 1,59% | - |
| 24.02.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 0,00% | - |
| 21.02.2025 | 18,70 | 18,90 | 18,70 | 18,90 | 0,53% | - |
| 20.02.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 0,53% | - |
| 19.02.2025 | 18,60 | 18,70 | 18,60 | 18,70 | 0,00% | - |
| 18.02.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -0,53% | - |
| 17.02.2025 | 18,60 | 18,80 | 18,60 | 18,80 | 1,08% | - |
| 14.02.2025 | 18,70 | 18,70 | 18,60 | 18,60 | -2,11% | - |
| 13.02.2025 | 18,60 | 19,10 | 18,60 | 19,00 | 1,60% | - |
| 12.02.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,06% | - |
| 11.02.2025 | 18,90 | 18,90 | 18,80 | 18,90 | 0,00% | 100,00 |
| 10.02.2025 | 19,10 | 19,10 | 18,90 | 18,90 | -1,05% | - |
| 07.02.2025 | 19,30 | 19,30 | 19,00 | 19,10 | -1,55% | - |
| 06.02.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 0,52% | - |
| 05.02.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,52% | - |
| 04.02.2025 | 19,60 | 19,60 | 19,20 | 19,20 | -3,03% | - |
| 03.02.2025 | 19,90 | 19,90 | 19,70 | 19,80 | 0,51% | - |
| 31.01.2025 | 19,60 | 19,70 | 19,60 | 19,70 | 0,00% | - |
| 30.01.2025 | 19,30 | 19,70 | 19,30 | 19,70 | 2,07% | - |
| 29.01.2025 | 19,70 | 19,70 | 19,30 | 19,30 | -2,53% | - |
| 28.01.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -1,00% | - |
| 27.01.2025 | 19,60 | 20,00 | 19,60 | 20,00 | 1,01% | - |
| 24.01.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,00% | - |
| 23.01.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,51% | - |
| 22.01.2025 | 20,20 | 20,20 | 19,70 | 19,70 | -2,48% | - |
| 21.01.2025 | 20,00 | 20,20 | 20,00 | 20,20 | 1,51% | - |
| 20.01.2025 | 20,00 | 20,00 | 19,90 | 19,90 | -0,50% | - |
| 17.01.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | - |
| 16.01.2025 | 19,70 | 19,90 | 19,70 | 19,90 | 1,02% | - |
| 15.01.2025 | 19,50 | 19,70 | 19,50 | 19,70 | 0,51% | - |
| 14.01.2025 | 19,40 | 19,60 | 19,40 | 19,60 | 0,51% | - |
| 13.01.2025 | 19,10 | 19,50 | 19,10 | 19,50 | 1,56% | - |
| 10.01.2025 | 19,70 | 19,70 | 19,20 | 19,20 | -2,04% | - |
| 09.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 2,08% | - |
| 08.01.2025 | 19,10 | 19,20 | 19,10 | 19,20 | 0,52% | 85,00 |
| 07.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | - |
| 06.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 03.01.2025 | 19,50 | 19,70 | 19,50 | 19,70 | 0,51% | - |
| 02.01.2025 | 19,50 | 19,60 | 19,50 | 19,60 | 2,62% | - |
| 30.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -1,55% | - |
| 27.12.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 23.12.2024 | 19,20 | 19,30 | 19,20 | 19,30 | 2,12% | - |
| 20.12.2024 | 18,90 | 18,90 | 18,90 | 18,90 | -1,05% | 18,00 |
| 19.12.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -3,54% | - |
| 18.12.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | - |