Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 4,01 | 4,17 | 4,01 | 4,16 | 1,46% | 487.275,00 |
| 13.10.2025 | 4,09 | 4,12 | 4,01 | 4,10 | 1,23% | 467.875,00 |
| 10.10.2025 | 4,12 | 4,14 | 3,98 | 4,05 | -1,70% | 641.596,00 |
| 09.10.2025 | 4,21 | 4,23 | 4,09 | 4,12 | -3,06% | 608.733,00 |
| 08.10.2025 | 4,36 | 4,36 | 4,21 | 4,25 | -1,85% | 311.217,00 |
| 07.10.2025 | 4,31 | 4,36 | 4,25 | 4,33 | 0,23% | 616.038,00 |
| 06.10.2025 | 4,38 | 4,38 | 4,26 | 4,32 | -1,59% | 770.366,00 |
| 02.10.2025 | 4,39 | 4,40 | 4,27 | 4,39 | -0,23% | 637.076,00 |
| 01.10.2025 | 4,34 | 4,41 | 4,28 | 4,40 | -0,23% | 716.863,00 |
| 30.09.2025 | 4,24 | 4,43 | 4,16 | 4,41 | 4,01% | 852.313,00 |
| 29.09.2025 | 4,44 | 4,44 | 4,23 | 4,24 | -3,85% | 541.740,00 |
| 26.09.2025 | 4,39 | 4,43 | 4,35 | 4,41 | 0,46% | 569.002,00 |
| 25.09.2025 | 4,41 | 4,45 | 4,35 | 4,39 | -0,68% | 749.008,00 |
| 24.09.2025 | 4,62 | 4,62 | 4,41 | 4,42 | -3,91% | 813.897,00 |
| 23.09.2025 | 4,59 | 4,65 | 4,52 | 4,60 | 0,44% | 1.008.349,00 |
| 22.09.2025 | 4,55 | 4,65 | 4,50 | 4,58 | 0,00% | 1.168.064,00 |
| 19.09.2025 | 4,50 | 4,61 | 4,39 | 4,58 | 2,00% | 3.702.764,00 |
| 18.09.2025 | 4,41 | 4,57 | 4,39 | 4,49 | 1,81% | 708.904,00 |
| 17.09.2025 | 4,43 | 4,61 | 4,35 | 4,41 | 0,92% | 1.089.110,00 |
| 16.09.2025 | 4,39 | 4,46 | 4,34 | 4,37 | -1,35% | 785.318,00 |
| 15.09.2025 | 4,44 | 4,57 | 4,41 | 4,43 | -0,45% | 917.407,00 |
| 12.09.2025 | 4,48 | 4,56 | 4,36 | 4,45 | -1,77% | 697.673,00 |
| 11.09.2025 | 4,33 | 4,53 | 4,33 | 4,53 | 3,90% | 855.926,00 |
| 10.09.2025 | 4,24 | 4,37 | 4,20 | 4,36 | 1,87% | 858.169,00 |
| 09.09.2025 | 4,28 | 4,35 | 4,25 | 4,28 | -0,23% | 1.359.455,00 |
| 08.09.2025 | 4,12 | 4,33 | 4,06 | 4,29 | 4,13% | 1.630.844,00 |
| 05.09.2025 | 3,94 | 4,13 | 3,82 | 4,12 | 5,91% | 1.203.650,00 |
| 04.09.2025 | 3,77 | 3,93 | 3,67 | 3,89 | 4,01% | 670.130,00 |
| 03.09.2025 | 3,64 | 3,85 | 3,64 | 3,74 | -0,80% | 435.654,00 |
| 02.09.2025 | 3,74 | 3,91 | 3,74 | 3,77 | -1,05% | 718.335,00 |
| 29.08.2025 | 3,79 | 3,83 | 3,73 | 3,81 | 1,06% | 381.538,00 |
| 28.08.2025 | 3,81 | 3,81 | 3,65 | 3,77 | -0,79% | 514.545,00 |
| 27.08.2025 | 3,73 | 3,81 | 3,70 | 3,80 | 1,06% | 496.828,00 |
| 26.08.2025 | 3,72 | 3,82 | 3,72 | 3,76 | 1,35% | 805.814,00 |
| 25.08.2025 | 3,79 | 3,81 | 3,68 | 3,71 | -2,37% | 378.065,00 |
| 22.08.2025 | 3,60 | 3,90 | 3,59 | 3,80 | 6,74% | 1.456.760,00 |
| 21.08.2025 | 3,55 | 3,57 | 3,46 | 3,56 | 0,00% | 296.793,00 |
| 20.08.2025 | 3,43 | 3,59 | 3,43 | 3,56 | 2,01% | 473.329,00 |
| 19.08.2025 | 3,38 | 3,50 | 3,38 | 3,49 | 2,65% | 321.546,00 |
| 18.08.2025 | 3,38 | 3,44 | 3,37 | 3,40 | 0,89% | 483.078,00 |
| 15.08.2025 | 3,50 | 3,50 | 3,37 | 3,37 | -3,16% | 512.414,00 |
| 14.08.2025 | 3,58 | 3,58 | 3,47 | 3,48 | -4,40% | 491.617,00 |
| 13.08.2025 | 3,66 | 3,68 | 3,58 | 3,64 | 0,00% | 761.422,00 |
| 12.08.2025 | 3,41 | 3,72 | 3,36 | 3,64 | 8,01% | 1.042.915,00 |
| 11.08.2025 | 3,36 | 3,41 | 3,35 | 3,37 | 0,30% | 478.066,00 |
| 08.08.2025 | 3,40 | 3,43 | 3,29 | 3,36 | -0,88% | 640.429,00 |
| 07.08.2025 | 3,39 | 3,44 | 3,35 | 3,39 | 0,59% | 463.869,00 |
| 06.08.2025 | 3,45 | 3,45 | 3,36 | 3,37 | -1,75% | 452.489,00 |
| 05.08.2025 | 3,37 | 3,45 | 3,24 | 3,43 | 0,59% | 768.500,00 |
| 04.08.2025 | 3,26 | 3,42 | 3,24 | 3,41 | 4,28% | 793.497,00 |
| 01.08.2025 | 3,25 | 3,30 | 3,18 | 3,27 | 0,00% | 908.071,00 |
| 31.07.2025 | 3,26 | 3,28 | 3,21 | 3,27 | -0,61% | 749.739,00 |
| 30.07.2025 | 3,41 | 3,43 | 3,22 | 3,29 | -3,52% | 924.191,00 |
| 29.07.2025 | 3,39 | 3,43 | 3,35 | 3,41 | 1,19% | 1.046.847,00 |
| 28.07.2025 | 3,41 | 3,46 | 3,36 | 3,37 | -1,46% | 1.002.946,00 |
| 25.07.2025 | 3,51 | 3,53 | 3,40 | 3,42 | -1,16% | 1.149.983,00 |
| 24.07.2025 | 3,49 | 3,51 | 3,45 | 3,46 | -1,98% | 706.449,00 |
| 23.07.2025 | 3,53 | 3,54 | 3,44 | 3,53 | 0,00% | 1.684.226,00 |
| 22.07.2025 | 3,44 | 3,55 | 3,42 | 3,53 | 3,22% | 879.598,00 |
| 21.07.2025 | 3,47 | 3,54 | 3,39 | 3,42 | -1,44% | 656.651,00 |
| 18.07.2025 | 3,64 | 3,64 | 3,40 | 3,47 | -3,61% | 1.224.553,00 |
| 17.07.2025 | 3,69 | 3,76 | 3,57 | 3,60 | -2,96% | 1.667.834,00 |
| 16.07.2025 | 3,78 | 3,83 | 3,69 | 3,71 | -1,85% | 941.239,00 |
| 15.07.2025 | 3,90 | 3,90 | 3,74 | 3,78 | -2,83% | 990.956,00 |
| 14.07.2025 | 3,71 | 3,90 | 3,60 | 3,89 | 4,57% | 1.542.955,00 |
| 11.07.2025 | 3,75 | 3,77 | 3,64 | 3,72 | -2,11% | 1.126.680,00 |
| 10.07.2025 | 3,61 | 3,83 | 3,61 | 3,80 | 3,83% | 1.759.316,00 |
| 09.07.2025 | 3,58 | 3,68 | 3,54 | 3,66 | 2,81% | 1.169.837,00 |
| 08.07.2025 | 3,54 | 3,62 | 3,50 | 3,56 | 0,28% | 1.452.589,00 |
| 07.07.2025 | 3,73 | 3,74 | 3,54 | 3,55 | -5,33% | 694.907,00 |
| 03.07.2025 | 3,71 | 3,79 | 3,69 | 3,75 | 1,08% | 521.740,00 |
| 02.07.2025 | 3,75 | 3,79 | 3,67 | 3,71 | -1,33% | 1.059.457,00 |
| 01.07.2025 | 3,57 | 3,82 | 3,56 | 3,76 | 5,03% | 1.699.095,00 |
| 30.06.2025 | 3,60 | 3,62 | 3,50 | 3,58 | 0,56% | 1.298.725,00 |
| 27.06.2025 | 3,55 | 3,64 | 3,52 | 3,56 | -0,28% | 1.526.933,00 |
| 26.06.2025 | 3,52 | 3,60 | 3,51 | 3,57 | 1,42% | 857.457,00 |
| 25.06.2025 | 3,68 | 3,73 | 3,50 | 3,52 | -4,35% | 962.203,00 |
| 24.06.2025 | 3,68 | 3,76 | 3,65 | 3,68 | 0,00% | 972.279,00 |
| 23.06.2025 | 3,74 | 3,84 | 3,56 | 3,68 | -1,60% | 733.838,00 |
| 20.06.2025 | 3,74 | 3,86 | 3,65 | 3,74 | 1,36% | 2.133.660,00 |
| 18.06.2025 | 3,62 | 3,89 | 3,61 | 3,69 | 2,22% | 1.011.861,00 |
| 17.06.2025 | 3,59 | 3,67 | 3,57 | 3,61 | 0,56% | 619.635,00 |
| 16.06.2025 | 3,50 | 3,68 | 3,48 | 3,59 | 3,16% | 777.170,00 |
| 13.06.2025 | 3,41 | 3,50 | 3,38 | 3,48 | 1,16% | 1.510.258,00 |
| 12.06.2025 | 3,32 | 3,46 | 3,32 | 3,44 | 2,08% | 741.120,00 |
| 11.06.2025 | 3,37 | 3,45 | 3,35 | 3,37 | 0,60% | 709.615,00 |
| 10.06.2025 | 3,39 | 3,39 | 3,31 | 3,35 | -1,18% | 471.924,00 |
| 09.06.2025 | 3,43 | 3,43 | 3,26 | 3,39 | 0,30% | 486.708,00 |
| 06.06.2025 | 3,33 | 3,41 | 3,29 | 3,38 | 3,05% | 612.835,00 |
| 05.06.2025 | 3,22 | 3,33 | 3,20 | 3,28 | 1,86% | 533.257,00 |
| 04.06.2025 | 3,22 | 3,30 | 3,19 | 3,22 | 0,00% | 681.476,00 |
| 03.06.2025 | 3,17 | 3,29 | 3,09 | 3,22 | 1,90% | 641.766,00 |
| 02.06.2025 | 3,11 | 3,22 | 3,07 | 3,16 | 0,96% | 728.440,00 |
| 30.05.2025 | 3,28 | 3,28 | 3,12 | 3,13 | -3,99% | 644.164,00 |
| 29.05.2025 | 3,23 | 3,36 | 3,23 | 3,26 | 1,24% | 454.024,00 |
| 28.05.2025 | 3,22 | 3,25 | 3,15 | 3,22 | -0,62% | 361.995,00 |
| 27.05.2025 | 3,22 | 3,30 | 3,14 | 3,24 | 3,18% | 512.485,00 |
| 23.05.2025 | 3,01 | 3,16 | 2,96 | 3,14 | 4,32% | 712.134,00 |
| 22.05.2025 | 3,14 | 3,14 | 3,00 | 3,01 | -4,14% | 872.984,00 |
| 21.05.2025 | 3,20 | 3,23 | 3,09 | 3,14 | -3,98% | 743.115,00 |