Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.05.2025 | 3,17 | 3,36 | 3,12 | 3,27 | 2,83% | 789.576,00 |
| 19.05.2025 | 3,06 | 3,23 | 3,03 | 3,18 | 1,60% | 577.534,00 |
| 16.05.2025 | 3,03 | 3,15 | 2,99 | 3,13 | 2,96% | 1.184.972,00 |
| 15.05.2025 | 2,97 | 3,05 | 2,94 | 3,04 | 2,36% | 540.240,00 |
| 14.05.2025 | 3,03 | 3,04 | 2,92 | 2,97 | -2,62% | 916.472,00 |
| 13.05.2025 | 3,04 | 3,07 | 2,92 | 3,05 | 2,01% | 483.043,00 |
| 12.05.2025 | 3,10 | 3,10 | 2,95 | 2,99 | -0,99% | 803.152,00 |
| 09.05.2025 | 2,94 | 3,03 | 2,91 | 3,02 | 2,03% | 572.629,00 |
| 08.05.2025 | 2,98 | 3,14 | 2,90 | 2,96 | 1,37% | 1.125.736,00 |
| 07.05.2025 | 2,87 | 3,02 | 2,80 | 2,92 | 2,10% | 1.913.639,00 |
| 06.05.2025 | 2,40 | 3,14 | 2,34 | 2,86 | 31,19% | 4.216.355,00 |
| 05.05.2025 | 2,26 | 2,26 | 2,15 | 2,18 | -3,96% | 532.042,00 |
| 02.05.2025 | 2,28 | 2,31 | 2,23 | 2,27 | 1,34% | 434.403,00 |
| 01.05.2025 | 2,27 | 2,27 | 2,20 | 2,24 | -0,88% | 550.667,00 |
| 30.04.2025 | 2,24 | 2,29 | 2,22 | 2,26 | -1,31% | 669.816,00 |
| 29.04.2025 | 2,31 | 2,35 | 2,26 | 2,29 | -1,29% | 514.033,00 |
| 28.04.2025 | 2,26 | 2,34 | 2,25 | 2,32 | 2,20% | 620.389,00 |
| 25.04.2025 | 2,25 | 2,28 | 2,20 | 2,27 | -0,44% | 520.676,00 |
| 24.04.2025 | 2,26 | 2,30 | 2,23 | 2,28 | 0,88% | 439.397,00 |
| 23.04.2025 | 2,36 | 2,39 | 2,24 | 2,26 | 0,00% | 838.890,00 |
| 22.04.2025 | 2,27 | 2,28 | 2,15 | 2,26 | 1,35% | 654.954,00 |
| 21.04.2025 | 2,21 | 2,30 | 2,16 | 2,23 | -0,89% | 920.091,00 |
| 17.04.2025 | 2,19 | 2,26 | 2,11 | 2,25 | 5,63% | 674.439,00 |
| 16.04.2025 | 2,12 | 2,20 | 2,09 | 2,13 | 0,47% | 697.051,00 |
| 15.04.2025 | 2,07 | 2,16 | 2,06 | 2,12 | 2,42% | 680.353,00 |
| 14.04.2025 | 2,09 | 2,09 | 2,02 | 2,07 | 0,00% | 1.267.382,00 |
| 11.04.2025 | 2,20 | 2,20 | 2,00 | 2,07 | -1,90% | 913.615,00 |
| 10.04.2025 | 2,26 | 2,29 | 2,09 | 2,11 | -9,83% | 917.898,00 |
| 09.04.2025 | 2,07 | 2,38 | 2,04 | 2,34 | 10,38% | 1.002.297,00 |
| 08.04.2025 | 2,34 | 2,34 | 2,08 | 2,12 | -6,19% | 845.787,00 |
| 07.04.2025 | 2,22 | 2,45 | 2,14 | 2,26 | -0,88% | 1.248.875,00 |
| 04.04.2025 | 2,30 | 2,39 | 2,21 | 2,28 | -1,30% | 1.025.999,00 |
| 03.04.2025 | 2,39 | 2,46 | 2,30 | 2,31 | -5,71% | 620.944,00 |
| 02.04.2025 | 2,45 | 2,52 | 2,40 | 2,45 | -0,81% | 409.361,00 |
| 01.04.2025 | 2,40 | 2,57 | 2,37 | 2,47 | 2,92% | 877.670,00 |
| 31.03.2025 | 2,40 | 2,48 | 2,36 | 2,40 | -2,83% | 910.715,00 |
| 28.03.2025 | 2,50 | 2,50 | 2,44 | 2,47 | 0,00% | 571.507,00 |
| 27.03.2025 | 2,44 | 2,49 | 2,39 | 2,47 | 1,65% | 455.624,00 |
| 26.03.2025 | 2,40 | 2,45 | 2,39 | 2,43 | 0,41% | 496.981,00 |
| 25.03.2025 | 2,46 | 2,47 | 2,35 | 2,42 | -1,63% | 885.049,00 |
| 24.03.2025 | 2,49 | 2,60 | 2,45 | 2,46 | 0,41% | 1.122.634,00 |
| 21.03.2025 | 2,65 | 2,66 | 2,45 | 2,45 | -8,58% | 3.577.242,00 |
| 20.03.2025 | 2,70 | 2,75 | 2,67 | 2,68 | -1,47% | 482.452,00 |
| 19.03.2025 | 2,63 | 2,73 | 2,61 | 2,72 | 2,64% | 521.790,00 |
| 18.03.2025 | 2,67 | 2,70 | 2,60 | 2,65 | -1,12% | 707.558,00 |
| 17.03.2025 | 2,64 | 2,72 | 2,63 | 2,68 | 1,52% | 653.577,00 |
| 14.03.2025 | 2,58 | 2,66 | 2,51 | 2,64 | 2,72% | 755.588,00 |
| 13.03.2025 | 2,54 | 2,60 | 2,48 | 2,57 | 0,39% | 688.404,00 |
| 12.03.2025 | 2,54 | 2,60 | 2,48 | 2,56 | 2,40% | 559.439,00 |
| 11.03.2025 | 2,53 | 2,59 | 2,47 | 2,50 | -0,79% | 746.779,00 |
| 10.03.2025 | 2,63 | 2,75 | 2,51 | 2,52 | -5,97% | 664.237,00 |
| 07.03.2025 | 2,62 | 2,74 | 2,60 | 2,68 | 2,29% | 609.241,00 |
| 06.03.2025 | 2,58 | 2,63 | 2,47 | 2,62 | -0,38% | 804.214,00 |
| 05.03.2025 | 2,60 | 2,67 | 2,55 | 2,63 | 0,00% | 622.506,00 |
| 04.03.2025 | 2,91 | 2,91 | 2,56 | 2,63 | -4,36% | 799.098,00 |
| 03.03.2025 | 2,83 | 2,98 | 2,71 | 2,75 | -2,83% | 826.633,00 |
| 28.02.2025 | 2,79 | 2,90 | 2,78 | 2,83 | 2,91% | 1.698.463,00 |
| 27.02.2025 | 2,62 | 2,78 | 2,62 | 2,75 | 3,38% | 795.493,00 |
| 26.02.2025 | 2,47 | 2,71 | 2,31 | 2,66 | 8,57% | 1.160.775,00 |
| 25.02.2025 | 2,42 | 2,51 | 2,37 | 2,45 | 1,66% | 934.295,00 |
| 24.02.2025 | 2,48 | 2,50 | 2,41 | 2,41 | -2,82% | 491.911,00 |
| 21.02.2025 | 2,66 | 2,66 | 2,44 | 2,48 | -5,34% | 1.136.934,00 |
| 20.02.2025 | 2,66 | 2,71 | 2,62 | 2,62 | -2,60% | 1.182.966,00 |
| 19.02.2025 | 2,75 | 2,75 | 2,66 | 2,69 | -2,54% | 714.975,00 |
| 18.02.2025 | 2,72 | 2,78 | 2,60 | 2,76 | 2,22% | 2.985.028,00 |
| 14.02.2025 | 2,79 | 2,82 | 2,69 | 2,70 | -2,17% | 905.142,00 |
| 13.02.2025 | 2,69 | 2,77 | 2,65 | 2,76 | 4,55% | 632.872,00 |
| 12.02.2025 | 2,62 | 2,74 | 2,58 | 2,64 | 0,38% | 1.204.138,00 |
| 11.02.2025 | 2,61 | 2,69 | 2,61 | 2,63 | -0,38% | 1.161.377,00 |
| 10.02.2025 | 2,63 | 2,69 | 2,55 | 2,64 | 0,38% | 955.222,00 |
| 07.02.2025 | 2,70 | 2,78 | 2,53 | 2,63 | -2,95% | 3.229.040,00 |
| 06.02.2025 | 2,64 | 2,77 | 2,58 | 2,71 | 2,65% | 1.449.531,00 |
| 05.02.2025 | 2,66 | 2,71 | 2,59 | 2,64 | 0,38% | 471.044,00 |
| 04.02.2025 | 2,58 | 2,67 | 2,49 | 2,63 | 4,78% | 1.135.681,00 |
| 03.02.2025 | 2,45 | 2,55 | 2,39 | 2,51 | 1,21% | 820.178,00 |
| 31.01.2025 | 2,43 | 2,54 | 2,40 | 2,48 | 2,48% | 869.808,00 |
| 30.01.2025 | 2,31 | 2,46 | 2,31 | 2,42 | 4,76% | 747.813,00 |
| 29.01.2025 | 2,39 | 2,43 | 2,28 | 2,31 | -3,35% | 960.413,00 |
| 28.01.2025 | 2,42 | 2,45 | 2,31 | 2,39 | -2,85% | 793.868,00 |
| 27.01.2025 | 2,18 | 2,50 | 2,18 | 2,46 | 12,84% | 2.950.606,00 |
| 24.01.2025 | 2,13 | 2,21 | 2,13 | 2,18 | 2,83% | 812.782,00 |
| 23.01.2025 | 2,08 | 2,13 | 2,07 | 2,12 | 1,92% | 877.619,00 |
| 22.01.2025 | 2,11 | 2,14 | 2,03 | 2,08 | -1,89% | 1.021.280,00 |
| 21.01.2025 | 2,05 | 2,14 | 2,05 | 2,12 | 3,41% | 802.412,00 |
| 17.01.2025 | 2,08 | 2,12 | 2,04 | 2,05 | -1,44% | 1.413.059,00 |
| 16.01.2025 | 2,06 | 2,10 | 2,02 | 2,08 | 0,00% | 930.682,00 |
| 15.01.2025 | 2,10 | 2,17 | 2,07 | 2,08 | 1,96% | 643.876,00 |
| 14.01.2025 | 2,05 | 2,07 | 2,02 | 2,04 | 0,00% | 529.752,00 |
| 13.01.2025 | 2,06 | 2,08 | 2,01 | 2,04 | -1,92% | 645.527,00 |
| 10.01.2025 | 2,09 | 2,14 | 2,04 | 2,08 | -2,80% | 886.432,00 |
| 08.01.2025 | 2,13 | 2,15 | 2,07 | 2,14 | -0,93% | 614.887,00 |
| 07.01.2025 | 2,19 | 2,21 | 2,10 | 2,16 | -0,92% | 1.070.346,00 |
| 06.01.2025 | 2,30 | 2,35 | 2,18 | 2,18 | -5,22% | 2.197.713,00 |