16,665€
-0,36%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 16,68 | 16,77 | 16,62 | 16,66 | -0,42% | - |
| 14.05.2026 | 16,64 | 16,99 | 16,64 | 16,73 | 0,33% | 200,00 |
| 13.05.2026 | 16,77 | 16,82 | 16,46 | 16,67 | 0,12% | - |
| 12.05.2026 | 16,71 | 16,77 | 16,51 | 16,65 | -0,89% | - |
| 11.05.2026 | 16,54 | 16,80 | 16,49 | 16,80 | 0,96% | 600,00 |
| 08.05.2026 | 16,67 | 16,79 | 16,44 | 16,64 | 2,46% | - |
| 07.05.2026 | 16,24 | 16,24 | 16,24 | 16,24 | 13,77% | - |
| 06.05.2026 | 14,18 | 14,29 | 14,13 | 14,28 | 1,28% | 768,00 |
| 05.05.2026 | 14,01 | 14,13 | 13,84 | 14,10 | 1,59% | - |
| 04.05.2026 | 13,84 | 14,13 | 13,76 | 13,88 | 1,24% | - |
| 30.04.2026 | 13,59 | 13,79 | 13,52 | 13,71 | 0,37% | - |
| 29.04.2026 | 13,62 | 13,81 | 13,57 | 13,66 | -0,04% | - |
| 28.04.2026 | 13,78 | 13,90 | 13,47 | 13,66 | -0,83% | - |
| 27.04.2026 | 13,86 | 14,10 | 13,70 | 13,78 | -1,54% | - |
| 24.04.2026 | 13,89 | 14,07 | 13,86 | 13,99 | 0,11% | - |
| 23.04.2026 | 13,77 | 14,00 | 13,71 | 13,98 | 0,54% | - |
| 22.04.2026 | 13,97 | 14,19 | 13,90 | 13,90 | -0,71% | 500,00 |
| 21.04.2026 | 14,42 | 14,45 | 14,00 | 14,00 | -3,45% | 500,00 |
| 20.04.2026 | 14,46 | 14,90 | 14,45 | 14,50 | -1,36% | 20,00 |
| 17.04.2026 | 14,42 | 14,70 | 14,33 | 14,70 | 1,38% | - |
| 16.04.2026 | 14,45 | 14,71 | 14,45 | 14,50 | -0,28% | - |
| 15.04.2026 | 14,17 | 14,54 | 14,13 | 14,54 | 2,14% | - |
| 14.04.2026 | 13,98 | 14,30 | 13,90 | 14,24 | 2,19% | - |
| 13.04.2026 | 14,10 | 14,30 | 13,90 | 13,93 | -1,90% | - |
| 10.04.2026 | 14,20 | 14,40 | 14,11 | 14,20 | 0,00% | - |
| 09.04.2026 | 14,16 | 14,28 | 14,01 | 14,20 | -0,70% | - |
| 08.04.2026 | 14,82 | 14,83 | 14,30 | 14,30 | -1,38% | - |
| 07.04.2026 | 14,30 | 14,63 | 14,30 | 14,50 | 1,40% | - |
| 02.04.2026 | 14,00 | 14,30 | 14,00 | 14,30 | 1,42% | 200,00 |
| 01.04.2026 | 14,20 | 14,20 | 13,80 | 14,10 | -0,70% | 500,00 |
| 31.03.2026 | 14,50 | 14,70 | 14,20 | 14,20 | -1,39% | 2.000,00 |
| 30.03.2026 | 14,40 | 14,70 | 14,40 | 14,40 | 0,70% | - |
| 27.03.2026 | 14,50 | 14,60 | 14,30 | 14,30 | -1,38% | - |
| 26.03.2026 | 14,50 | 14,80 | 14,40 | 14,50 | 0,00% | - |
| 25.03.2026 | 14,40 | 14,50 | 14,30 | 14,50 | 0,69% | 20,00 |
| 24.03.2026 | 14,80 | 14,90 | 14,40 | 14,40 | -2,70% | - |
| 23.03.2026 | 14,60 | 15,00 | 14,50 | 14,80 | 0,68% | 1.000,00 |
| 20.03.2026 | 14,80 | 15,30 | 14,70 | 14,70 | -4,55% | - |
| 19.03.2026 | 15,10 | 15,40 | 15,00 | 15,40 | 1,99% | - |
| 18.03.2026 | 15,40 | 15,40 | 15,10 | 15,10 | -1,31% | - |
| 17.03.2026 | 15,00 | 15,40 | 14,90 | 15,30 | 1,32% | 1.600,00 |
| 16.03.2026 | 14,90 | 15,10 | 14,70 | 15,10 | 2,03% | - |
| 13.03.2026 | 14,60 | 14,90 | 14,60 | 14,80 | 0,68% | 300,00 |
| 12.03.2026 | 14,60 | 14,80 | 14,60 | 14,70 | 0,00% | - |
| 11.03.2026 | 14,90 | 14,90 | 14,60 | 14,70 | -1,34% | - |
| 10.03.2026 | 14,90 | 15,00 | 14,80 | 14,90 | 0,00% | 1.600,00 |
| 09.03.2026 | 14,60 | 15,00 | 14,50 | 14,90 | 0,68% | - |
| 06.03.2026 | 14,90 | 15,00 | 14,60 | 14,80 | -0,67% | - |
| 05.03.2026 | 15,10 | 15,10 | 14,90 | 14,90 | -1,32% | - |
| 04.03.2026 | 14,90 | 15,10 | 14,80 | 15,10 | 0,00% | - |
| 03.03.2026 | 14,90 | 15,10 | 14,80 | 15,10 | 0,00% | - |
| 02.03.2026 | 14,80 | 15,10 | 14,80 | 15,10 | 1,34% | - |
| 27.02.2026 | 14,70 | 15,10 | 14,70 | 14,90 | 1,36% | 1.000,00 |
| 26.02.2026 | 14,70 | 14,90 | 14,70 | 14,70 | -0,68% | - |
| 25.02.2026 | 14,50 | 14,80 | 14,50 | 14,80 | 1,37% | 190,00 |
| 24.02.2026 | 14,60 | 14,90 | 14,60 | 14,60 | 0,00% | 10,00 |
| 23.02.2026 | 14,20 | 14,80 | 14,20 | 14,60 | 1,39% | - |
| 20.02.2026 | 14,50 | 14,50 | 14,20 | 14,40 | -0,69% | - |
| 19.02.2026 | 14,40 | 14,60 | 14,40 | 14,50 | 0,00% | - |
| 18.02.2026 | 14,50 | 14,60 | 14,40 | 14,50 | 0,00% | - |
| 17.02.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 2,84% | - |
| 16.02.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 0,71% | - |
| 13.02.2026 | 13,70 | 14,10 | 13,60 | 14,00 | 2,19% | 5.640,00 |
| 12.02.2026 | 14,30 | 14,40 | 13,70 | 13,70 | -4,20% | - |
| 11.02.2026 | 14,20 | 14,40 | 14,10 | 14,30 | 0,70% | 17.300,00 |
| 10.02.2026 | 14,10 | 14,40 | 14,10 | 14,20 | 0,71% | - |
| 09.02.2026 | 14,20 | 14,20 | 14,00 | 14,10 | -0,70% | 200,00 |
| 06.02.2026 | 14,10 | 14,30 | 14,00 | 14,20 | 0,71% | - |
| 05.02.2026 | 14,20 | 14,50 | 14,00 | 14,10 | -0,70% | - |
| 04.02.2026 | 13,90 | 14,20 | 13,80 | 14,20 | 2,16% | - |
| 03.02.2026 | 14,10 | 14,40 | 13,80 | 13,90 | -2,80% | - |
| 02.02.2026 | 14,30 | 14,60 | 14,20 | 14,30 | -0,69% | - |
| 30.01.2026 | 14,20 | 14,50 | 14,20 | 14,40 | 0,70% | - |
| 29.01.2026 | 14,30 | 14,50 | 14,20 | 14,30 | -2,39% | 1.380,00 |
| 28.01.2026 | 14,80 | 14,85 | 14,55 | 14,65 | -0,34% | - |
| 27.01.2026 | 14,90 | 15,00 | 14,60 | 14,70 | -3,92% | 360,00 |
| 26.01.2026 | 15,10 | 15,30 | 15,10 | 15,30 | 0,00% | 2.000,00 |
| 23.01.2026 | 15,10 | 15,30 | 15,00 | 15,30 | 1,32% | - |
| 22.01.2026 | 15,20 | 15,30 | 15,00 | 15,10 | -1,31% | - |
| 21.01.2026 | 15,20 | 15,30 | 15,00 | 15,30 | 0,66% | - |
| 20.01.2026 | 15,20 | 15,20 | 14,90 | 15,20 | -0,65% | 100,00 |
| 19.01.2026 | 15,20 | 15,30 | 15,20 | 15,30 | 0,00% | - |
| 16.01.2026 | 15,00 | 15,30 | 14,80 | 15,30 | 2,00% | - |
| 15.01.2026 | 14,70 | 15,00 | 14,70 | 15,00 | 2,04% | - |
| 14.01.2026 | 14,40 | 14,80 | 14,30 | 14,70 | 1,38% | - |
| 13.01.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | 35,00 |
| 12.01.2026 | 14,20 | 14,50 | 14,20 | 14,40 | 0,70% | 35,00 |
| 09.01.2026 | 14,50 | 14,60 | 14,30 | 14,30 | -2,05% | 230,00 |
| 08.01.2026 | 14,40 | 14,60 | 14,20 | 14,60 | 0,69% | - |
| 07.01.2026 | 14,00 | 14,70 | 14,00 | 14,50 | 2,84% | - |
| 06.01.2026 | 13,90 | 14,10 | 13,90 | 14,10 | 0,71% | - |
| 05.01.2026 | 13,80 | 14,10 | 13,70 | 14,00 | 1,45% | - |
| 02.01.2026 | 13,60 | 13,80 | 13,50 | 13,80 | 1,47% | - |
| 30.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 29.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 23.12.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 22.12.2025 | 13,70 | 13,70 | 13,60 | 13,60 | -1,45% | - |
| 19.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 18.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 17.12.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |