16,850€
-5,87%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,40 | 17,90 | 17,40 | 17,90 | 0,00% | 435,00 |
| 03.04.2025 | 18,20 | 18,30 | 17,80 | 17,90 | -2,72% | 807,00 |
| 02.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,60% | 321,00 |
| 01.04.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | 363,00 |
| 31.03.2025 | 18,70 | 18,80 | 18,70 | 18,80 | 0,53% | 209,00 |
| 28.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | 320,00 |
| 27.03.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -0,53% | 455,00 |
| 26.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,53% | 600,00 |
| 25.03.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | 7,00 |
| 24.03.2025 | 18,70 | 18,90 | 18,60 | 18,90 | 2,16% | 845,00 |
| 21.03.2025 | 18,60 | 18,70 | 18,50 | 18,50 | -1,07% | 901,00 |
| 20.03.2025 | 18,80 | 19,20 | 18,70 | 18,70 | -0,27% | 3.281,00 |
| 19.03.2025 | 18,75 | 18,95 | 18,65 | 18,75 | 0,27% | - |
| 18.03.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | 633,00 |
| 17.03.2025 | 18,70 | 19,00 | 18,60 | 18,90 | 0,80% | 319,00 |
| 14.03.2025 | 18,55 | 18,75 | 18,35 | 18,75 | 1,63% | - |
| 13.03.2025 | 18,55 | 18,85 | 18,45 | 18,45 | -1,86% | - |
| 12.03.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -0,53% | 386,00 |
| 11.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | 158,00 |
| 10.03.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 0,54% | 1,00 |
| 07.03.2025 | 18,70 | 18,70 | 18,60 | 18,60 | 0,54% | 179,00 |
| 06.03.2025 | 18,90 | 18,90 | 18,50 | 18,50 | -2,12% | 105,00 |
| 05.03.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -1,56% | 108,00 |
| 04.03.2025 | 19,30 | 19,30 | 19,20 | 19,20 | -2,04% | 520,00 |
| 03.03.2025 | 19,80 | 19,80 | 19,50 | 19,60 | 0,51% | 1.136,00 |
| 28.02.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 0,78% | 150,00 |
| 27.02.2025 | 19,15 | 19,45 | 19,10 | 19,35 | 1,84% | - |
| 26.02.2025 | 19,10 | 19,10 | 19,00 | 19,00 | -1,55% | 300,00 |
| 25.02.2025 | 18,50 | 19,30 | 18,50 | 19,30 | 2,12% | 587,00 |
| 24.02.2025 | 19,00 | 19,00 | 18,90 | 18,90 | 1,07% | 47,00 |
| 21.02.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | 50,00 |
| 20.02.2025 | 18,50 | 18,80 | 18,50 | 18,80 | -1,05% | 7,00 |
| 19.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 50,00 |
| 18.02.2025 | 19,10 | 19,10 | 18,60 | 18,80 | -1,05% | 574,00 |
| 17.02.2025 | 18,80 | 19,10 | 18,80 | 19,00 | 1,60% | 310,00 |
| 14.02.2025 | 18,90 | 18,90 | 18,70 | 18,70 | -1,06% | 2.615,00 |
| 13.02.2025 | 18,80 | 18,90 | 18,80 | 18,90 | 1,07% | 290,00 |
| 12.02.2025 | 18,80 | 18,80 | 18,70 | 18,70 | -1,58% | 242,00 |
| 11.02.2025 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | 87,00 |
| 10.02.2025 | 19,20 | 19,20 | 19,00 | 19,00 | -1,04% | 318,00 |
| 07.02.2025 | 19,50 | 19,50 | 19,20 | 19,20 | -1,54% | 922,00 |
| 06.02.2025 | 19,70 | 19,70 | 19,50 | 19,50 | 1,56% | 170,00 |
| 05.02.2025 | 19,20 | 19,20 | 19,10 | 19,20 | -0,52% | 116,00 |
| 04.02.2025 | 19,50 | 19,60 | 19,10 | 19,30 | -2,53% | 1.480,00 |
| 03.02.2025 | 20,20 | 20,20 | 19,80 | 19,80 | -0,50% | 204,00 |
| 31.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,51% | 10,00 |
| 30.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 3,13% | 69,00 |
| 29.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -4,95% | 204,00 |
| 28.01.2025 | 20,40 | 20,40 | 20,20 | 20,20 | 0,00% | 1.740,00 |
| 27.01.2025 | 19,80 | 20,20 | 19,80 | 20,20 | 2,02% | 711,00 |
| 24.01.2025 | 19,60 | 19,80 | 19,60 | 19,80 | 0,51% | 27,00 |
| 23.01.2025 | 19,90 | 19,90 | 19,70 | 19,70 | -1,01% | 105,00 |
| 22.01.2025 | 20,20 | 20,40 | 19,90 | 19,90 | -0,50% | 78,00 |
| 21.01.2025 | 20,20 | 20,20 | 20,00 | 20,00 | -0,99% | 359,00 |
| 20.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,49% | 100,00 |
| 17.01.2025 | 20,10 | 20,30 | 20,05 | 20,30 | 0,50% | - |
| 16.01.2025 | 19,90 | 20,20 | 19,90 | 20,20 | 1,51% | 149,00 |
| 15.01.2025 | 19,70 | 20,00 | 19,70 | 19,90 | 1,79% | 1.546,00 |
| 14.01.2025 | 19,55 | 19,70 | 19,45 | 19,55 | 1,82% | - |
| 13.01.2025 | 19,10 | 19,20 | 19,10 | 19,20 | -0,52% | 184,00 |
| 10.01.2025 | 19,60 | 19,60 | 19,30 | 19,30 | -2,53% | 1.041,00 |
| 09.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 2,06% | 80,00 |
| 08.01.2025 | 19,20 | 19,40 | 19,20 | 19,40 | 1,04% | 51,00 |
| 07.01.2025 | 19,30 | 19,50 | 19,20 | 19,20 | -1,54% | 124,00 |
| 06.01.2025 | 19,80 | 19,80 | 19,50 | 19,50 | -1,76% | 504,00 |
| 03.01.2025 | 19,65 | 19,85 | 19,55 | 19,85 | 0,76% | - |
| 02.01.2025 | 19,50 | 19,80 | 19,50 | 19,70 | 3,68% | 161,00 |
| 30.12.2024 | 19,10 | 19,10 | 19,00 | 19,00 | -1,55% | 2,00 |
| 27.12.2024 | 19,40 | 19,40 | 19,30 | 19,30 | 0,00% | 338,00 |
| 23.12.2024 | 19,20 | 19,50 | 19,20 | 19,30 | 0,00% | 416,00 |
| 20.12.2024 | 18,90 | 19,30 | 18,90 | 19,30 | 0,52% | 530,00 |
| 19.12.2024 | 19,40 | 19,40 | 19,20 | 19,20 | 0,00% | 200,00 |
| 18.12.2024 | 19,80 | 19,80 | 19,20 | 19,20 | -4,00% | 1.158,00 |
| 17.12.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,50% | 200,00 |
| 16.12.2024 | 19,90 | 19,90 | 19,60 | 19,90 | 0,25% | 208,00 |
| 13.12.2024 | 19,95 | 20,05 | 19,65 | 19,85 | -0,75% | - |
| 12.12.2024 | 20,20 | 20,40 | 20,00 | 20,00 | -1,96% | 634,00 |
| 11.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 10,00 |
| 10.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | 1,00 |
| 09.12.2024 | 20,40 | 20,60 | 20,20 | 20,60 | 0,98% | 141,00 |
| 06.12.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 21,00 |
| 05.12.2024 | 20,40 | 20,40 | 20,00 | 20,00 | -1,48% | 97,00 |
| 04.12.2024 | 20,50 | 20,50 | 20,10 | 20,30 | -1,46% | - |
| 03.12.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | 76,00 |
| 02.12.2024 | 21,20 | 21,20 | 20,60 | 20,60 | -1,44% | 158,00 |
| 29.11.2024 | 21,10 | 21,10 | 20,70 | 20,90 | -1,42% | - |
| 28.11.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | 158,00 |
| 27.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 2,00 |
| 26.11.2024 | 20,90 | 21,30 | 20,70 | 21,30 | 1,43% | - |
| 25.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,45% | 12,00 |
| 22.11.2024 | 20,70 | 21,10 | 20,70 | 20,70 | 0,00% | - |
| 21.11.2024 | 20,30 | 20,90 | 20,30 | 20,70 | 1,47% | - |
| 20.11.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 8,00 |
| 19.11.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 2,04% | 50,00 |
| 18.11.2024 | 19,70 | 19,70 | 19,60 | 19,60 | -1,51% | 101,00 |
| 15.11.2024 | 20,00 | 20,20 | 19,90 | 19,90 | -3,40% | 60,00 |
| 14.11.2024 | 20,40 | 20,60 | 20,40 | 20,60 | -0,96% | 329,00 |
| 13.11.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | 100,00 |
| 12.11.2024 | 21,00 | 21,00 | 20,60 | 20,60 | -3,74% | 122,00 |
| 11.11.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | 4,00 |