3,740$
-0,53%
Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,78 | 3,78 | 3,72 | 3,74 | -0,53% | 19.831,00 |
| 01.07.2025 | 3,57 | 3,82 | 3,56 | 3,76 | 5,17% | 1.697.824,00 |
| 30.06.2025 | 3,60 | 3,62 | 3,50 | 3,58 | 0,42% | 1.269.679,00 |
| 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% | 855.831,00 |
| 25.06.2025 | 3,68 | 3,73 | 3,50 | 3,52 | -4,35% | 949.057,00 |
| 24.06.2025 | 3,68 | 3,76 | 3,65 | 3,68 | 0,00% | 971.663,00 |
| 23.06.2025 | 3,74 | 3,84 | 3,56 | 3,68 | -1,60% | 733.760,00 |
| 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% | 603.481,00 |
| 16.06.2025 | 3,50 | 3,68 | 3,48 | 3,59 | 3,16% | 776.139,00 |
| 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% | 741.090,00 |
| 11.06.2025 | 3,37 | 3,45 | 3,35 | 3,37 | 0,60% | 699.192,00 |
| 10.06.2025 | 3,39 | 3,39 | 3,31 | 3,35 | -1,18% | 469.639,00 |
| 09.06.2025 | 3,43 | 3,43 | 3,26 | 3,39 | 0,30% | 483.194,00 |
| 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% | 679.762,00 |
| 03.06.2025 | 3,17 | 3,29 | 3,09 | 3,22 | 1,90% | 639.926,00 |
| 02.06.2025 | 3,11 | 3,22 | 3,07 | 3,16 | 0,96% | 728.439,00 |
| 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% | 454.013,00 |
| 28.05.2025 | 3,22 | 3,25 | 3,15 | 3,22 | -0,62% | 361.977,00 |
| 27.05.2025 | 3,22 | 3,30 | 3,14 | 3,24 | 3,18% | 512.484,00 |
| 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% | 872.853,00 |
| 21.05.2025 | 3,20 | 3,23 | 3,09 | 3,14 | -3,98% | 743.013,00 |
| 20.05.2025 | 3,17 | 3,36 | 3,12 | 3,27 | 2,83% | 788.581,00 |
| 19.05.2025 | 3,06 | 3,23 | 3,03 | 3,18 | 1,60% | 577.530,00 |
| 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% | 540.217,00 |
| 14.05.2025 | 3,03 | 3,04 | 2,92 | 2,97 | -2,62% | 916.326,00 |
| 13.05.2025 | 3,04 | 3,07 | 2,92 | 3,05 | 2,01% | 483.024,00 |
| 12.05.2025 | 3,10 | 3,10 | 2,95 | 2,99 | -0,99% | 801.972,00 |
| 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% | 1.125.735,00 |
| 07.05.2025 | 2,87 | 3,02 | 2,80 | 2,92 | 2,10% | 1.909.502,00 |
| 06.05.2025 | 2,40 | 3,14 | 2,34 | 2,86 | 31,19% | 4.200.313,00 |
| 05.05.2025 | 2,26 | 2,26 | 2,15 | 2,18 | -3,96% | 523.607,00 |
| 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 | -0,44% | 550.665,00 |
| 30.04.2025 | 2,24 | 2,29 | 2,22 | 2,25 | -1,75% | 669.615,00 |
| 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% | 620.117,00 |
| 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% | 436.697,00 |
| 23.04.2025 | 2,36 | 2,39 | 2,24 | 2,26 | 0,00% | 838.877,00 |
| 22.04.2025 | 2,27 | 2,28 | 2,15 | 2,26 | 1,35% | 654.744,00 |
| 21.04.2025 | 2,21 | 2,30 | 2,16 | 2,23 | -0,89% | 919.917,00 |
| 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% | 697.050,00 |
| 15.04.2025 | 2,07 | 2,16 | 2,06 | 2,12 | 2,42% | 679.333,00 |
| 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 | -1,66% | 913.615,00 |
| 10.04.2025 | 2,26 | 2,28 | 2,09 | 2,11 | -9,66% | 917.879,00 |
| 09.04.2025 | 2,07 | 2,38 | 2,04 | 2,33 | 9,91% | 1.002.131,00 |
| 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% | 1.248.574,00 |
| 04.04.2025 | 2,30 | 2,39 | 2,21 | 2,28 | -1,72% | 1.025.999,00 |
| 03.04.2025 | 2,39 | 2,46 | 2,30 | 2,32 | -5,31% | 620.944,00 |
| 02.04.2025 | 2,45 | 2,52 | 2,40 | 2,45 | -0,81% | 381.447,00 |
| 01.04.2025 | 2,40 | 2,57 | 2,37 | 2,47 | 2,92% | 877.565,00 |
| 31.03.2025 | 2,40 | 2,48 | 2,36 | 2,40 | -2,83% | 909.751,00 |
| 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% | 451.099,00 |
| 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% | 885.039,00 |
| 24.03.2025 | 2,49 | 2,60 | 2,45 | 2,46 | 0,41% | 1.122.511,00 |
| 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% | 481.951,00 |
| 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% | 652.855,00 |
| 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% | 688.367,00 |
| 12.03.2025 | 2,54 | 2,60 | 2,48 | 2,56 | 2,20% | 559.307,00 |
| 11.03.2025 | 2,53 | 2,59 | 2,47 | 2,51 | -0,60% | 746.729,00 |
| 10.03.2025 | 2,63 | 2,75 | 2,51 | 2,52 | -5,97% | 661.735,00 |
| 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% | 803.807,00 |
| 05.03.2025 | 2,60 | 2,67 | 2,55 | 2,63 | 0,19% | 622.499,00 |
| 04.03.2025 | 2,91 | 2,91 | 2,56 | 2,63 | -4,37% | 796.842,00 |
| 03.03.2025 | 2,83 | 2,98 | 2,71 | 2,75 | -3,00% | 826.494,00 |
| 28.02.2025 | 2,79 | 2,90 | 2,78 | 2,83 | 2,72% | 1.698.463,00 |
| 27.02.2025 | 2,62 | 2,78 | 2,62 | 2,76 | 3,57% | 795.492,00 |
| 26.02.2025 | 2,47 | 2,71 | 2,31 | 2,66 | 8,57% | 1.159.469,00 |
| 25.02.2025 | 2,42 | 2,51 | 2,37 | 2,45 | 1,66% | 934.268,00 |
| 24.02.2025 | 2,48 | 2,50 | 2,41 | 2,41 | -2,82% | 491.903,00 |
| 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% | 1.182.965,00 |
| 19.02.2025 | 2,75 | 2,75 | 2,66 | 2,69 | -2,54% | 714.931,00 |
| 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% | 632.871,00 |
| 12.02.2025 | 2,62 | 2,74 | 2,58 | 2,64 | 0,38% | 1.204.087,00 |
| 11.02.2025 | 2,61 | 2,69 | 2,61 | 2,63 | -0,38% | 1.161.374,00 |
| 10.02.2025 | 2,63 | 2,69 | 2,55 | 2,64 | 0,38% | 955.221,00 |
| 07.02.2025 | 2,70 | 2,78 | 2,53 | 2,63 | -2,95% | 3.229.040,00 |