Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 6,81 | 7,38 | 6,81 | 7,27 | 4,60% | 1.675.774,00 |
| 06.03.2026 | 7,15 | 7,17 | 6,75 | 6,95 | -4,01% | 1.786,00 |
| 05.03.2026 | 7,41 | 7,57 | 7,10 | 7,24 | -4,11% | 1.786,00 |
| 04.03.2026 | 7,28 | 7,61 | 7,21 | 7,55 | 3,99% | 2.297.293,00 |
| 03.03.2026 | 7,03 | 7,52 | 6,95 | 7,26 | 0,28% | 3.156.895,00 |
| 02.03.2026 | 6,66 | 7,27 | 6,53 | 7,24 | 7,10% | 2.611.152,00 |
| 27.02.2026 | 6,74 | 6,85 | 6,52 | 6,76 | -0,73% | 2.444.371,00 |
| 26.02.2026 | 6,38 | 6,85 | 6,37 | 6,81 | 6,57% | 2.886.043,00 |
| 25.02.2026 | 5,97 | 6,40 | 5,97 | 6,39 | 4,75% | 1.204.691,00 |
| 24.02.2026 | 6,10 | 6,23 | 5,66 | 6,10 | -0,81% | 2.108.880,00 |
| 23.02.2026 | 6,22 | 6,34 | 6,12 | 6,15 | -1,44% | 1.983.411,00 |
| 20.02.2026 | 6,39 | 6,42 | 6,21 | 6,24 | -1,89% | 921.388,00 |
| 19.02.2026 | 6,65 | 6,70 | 6,32 | 6,36 | -4,36% | 1.220.357,00 |
| 18.02.2026 | 6,68 | 6,85 | 6,56 | 6,65 | -0,60% | 3.974.790,00 |
| 17.02.2026 | 6,52 | 6,76 | 6,36 | 6,69 | 2,14% | 3.148.412,00 |
| 13.02.2026 | 6,35 | 6,61 | 6,29 | 6,55 | 3,97% | 4.133.112,00 |
| 12.02.2026 | 6,39 | 6,39 | 6,21 | 6,30 | 0,16% | 1.081.780,00 |
| 11.02.2026 | 6,52 | 6,54 | 6,28 | 6,29 | -2,02% | 979.694,00 |
| 10.02.2026 | 6,35 | 6,54 | 6,32 | 6,42 | 1,58% | 1.242.016,00 |
| 09.02.2026 | 6,42 | 6,50 | 6,27 | 6,32 | -0,78% | 1.991.310,00 |
| 06.02.2026 | 6,25 | 6,39 | 6,15 | 6,37 | 2,74% | 1.810.056,00 |
| 05.02.2026 | 6,00 | 6,25 | 5,89 | 6,20 | 3,16% | 2.708.364,00 |
| 04.02.2026 | 5,93 | 6,01 | 5,83 | 6,01 | 2,21% | 2.420.776,00 |
| 03.02.2026 | 5,86 | 5,92 | 5,83 | 5,88 | 0,68% | 912.398,00 |
| 02.02.2026 | 5,82 | 6,00 | 5,75 | 5,84 | 0,52% | 1.281.539,00 |
| 30.01.2026 | 5,79 | 5,85 | 5,69 | 5,81 | -1,02% | 1.113.234,00 |
| 29.01.2026 | 5,57 | 5,87 | 5,57 | 5,87 | 5,58% | 1.327.541,00 |
| 28.01.2026 | 5,64 | 5,64 | 5,55 | 5,56 | -1,24% | 725.469,00 |
| 27.01.2026 | 5,65 | 5,66 | 5,52 | 5,63 | 0,18% | 3.377.891,00 |
| 26.01.2026 | 5,66 | 5,68 | 5,61 | 5,62 | -0,71% | 826.045,00 |
| 23.01.2026 | 5,71 | 5,78 | 5,52 | 5,66 | -1,22% | 829.735,00 |
| 22.01.2026 | 6,06 | 6,06 | 5,68 | 5,73 | -4,66% | 2.288.454,00 |
| 21.01.2026 | 5,90 | 6,05 | 5,84 | 6,01 | 1,86% | 2.396.118,00 |
| 20.01.2026 | 5,93 | 5,93 | 5,66 | 5,90 | -0,34% | 3.854.719,00 |
| 16.01.2026 | 5,52 | 6,04 | 5,51 | 5,92 | 7,64% | 4.907.250,00 |
| 15.01.2026 | 5,34 | 5,53 | 5,34 | 5,50 | 2,80% | 1.159.864,00 |
| 14.01.2026 | 5,38 | 5,39 | 5,29 | 5,35 | -0,37% | 733.374,00 |
| 13.01.2026 | 5,45 | 5,46 | 5,37 | 5,37 | -1,10% | 709.051,00 |
| 12.01.2026 | 5,37 | 5,45 | 5,34 | 5,43 | 0,56% | 1.200.138,00 |
| 09.01.2026 | 5,38 | 5,46 | 5,37 | 5,40 | 0,00% | 1.504.010,00 |
| 08.01.2026 | 5,31 | 5,42 | 5,30 | 5,40 | 1,50% | 1.066.317,00 |
| 07.01.2026 | 5,22 | 5,37 | 5,21 | 5,32 | 1,53% | 1.626.382,00 |
| 06.01.2026 | 5,16 | 5,25 | 5,05 | 5,24 | 1,16% | 1.113.545,00 |
| 05.01.2026 | 5,01 | 5,23 | 4,98 | 5,18 | 4,02% | 4.607.881,00 |