19,850€
-0,75%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -1,00% | 526,00 |
| 05.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 120,00 |
| 04.09.2024 | 19,90 | 20,00 | 19,90 | 20,00 | 0,00% | 150,00 |
| 03.09.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,99% | 1,00 |
| 02.09.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 52,00 |
| 30.08.2024 | 20,00 | 20,40 | 20,00 | 20,40 | 2,26% | 450,00 |
| 29.08.2024 | 19,85 | 20,10 | 19,55 | 19,95 | 0,50% | - |
| 28.08.2024 | 19,95 | 20,30 | 19,75 | 19,85 | -0,75% | - |
| 27.08.2024 | 20,00 | 20,00 | 20,00 | 20,00 | -0,50% | 1,00 |
| 26.08.2024 | 20,10 | 20,30 | 20,05 | 20,10 | -0,50% | - |
| 23.08.2024 | 20,00 | 20,20 | 20,00 | 20,20 | 1,25% | 304,00 |
| 22.08.2024 | 19,65 | 19,95 | 19,55 | 19,95 | 1,79% | - |
| 21.08.2024 | 19,60 | 19,60 | 19,60 | 19,60 | -0,51% | 300,00 |
| 20.08.2024 | 19,50 | 19,70 | 19,50 | 19,70 | 0,51% | 301,00 |
| 19.08.2024 | 19,10 | 19,60 | 19,10 | 19,60 | 0,77% | 1.166,00 |
| 16.08.2024 | 19,70 | 19,70 | 19,45 | 19,45 | -0,77% | - |
| 15.08.2024 | 20,00 | 20,00 | 19,60 | 19,60 | -0,76% | 11,00 |
| 14.08.2024 | 19,90 | 19,95 | 19,75 | 19,75 | -0,25% | - |
| 13.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | 0,51% | 34,00 |
| 12.08.2024 | 19,80 | 19,80 | 19,70 | 19,70 | -0,76% | 60,00 |
| 09.08.2024 | 19,60 | 19,85 | 19,55 | 19,85 | 1,53% | - |
| 08.08.2024 | 19,40 | 19,75 | 19,30 | 19,55 | -1,26% | - |
| 07.08.2024 | 19,80 | 19,80 | 19,50 | 19,80 | 4,21% | 167,00 |
| 06.08.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | 1,00 |
| 05.08.2024 | 18,90 | 19,30 | 18,30 | 18,80 | -4,57% | 1.891,00 |
| 02.08.2024 | 19,80 | 19,80 | 19,50 | 19,70 | -1,50% | 426,00 |
| 01.08.2024 | 20,20 | 20,60 | 20,00 | 20,00 | -1,96% | 3.083,00 |
| 31.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 65,00 |
| 30.07.2024 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | 100,00 |
| 29.07.2024 | 20,40 | 20,40 | 20,40 | 20,40 | 3,55% | 228,00 |
| 26.07.2024 | 19,40 | 20,00 | 19,40 | 19,70 | 3,14% | 334,00 |
| 25.07.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 500,00 |
| 24.07.2024 | 19,20 | 19,50 | 19,20 | 19,50 | 0,52% | 273,00 |
| 23.07.2024 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | 89,00 |
| 22.07.2024 | 19,20 | 19,30 | 19,20 | 19,30 | 0,78% | 385,00 |
| 19.07.2024 | 19,25 | 19,30 | 19,05 | 19,15 | -0,78% | - |
| 18.07.2024 | 19,50 | 19,50 | 19,30 | 19,30 | 0,00% | 452,00 |
| 17.07.2024 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 215,00 |
| 16.07.2024 | 18,90 | 19,10 | 18,90 | 19,10 | 1,06% | 431,00 |
| 15.07.2024 | 19,00 | 19,00 | 18,90 | 18,90 | -0,53% | 29,00 |
| 12.07.2024 | 18,60 | 19,00 | 18,60 | 19,00 | 3,83% | 261,00 |
| 11.07.2024 | 18,20 | 18,30 | 18,20 | 18,30 | 0,55% | 761,00 |
| 10.07.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | 4,00 |
| 09.07.2024 | 18,00 | 18,20 | 18,00 | 18,20 | 0,00% | 61,00 |
| 08.07.2024 | 18,30 | 18,30 | 18,20 | 18,20 | 1,11% | 15,00 |
| 05.07.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -0,55% | 30,00 |
| 04.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 387,00 |
| 03.07.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 360,00 |
| 02.07.2024 | 18,00 | 18,10 | 18,00 | 18,10 | -0,55% | 129,00 |
| 01.07.2024 | 18,40 | 18,50 | 18,00 | 18,20 | 1,11% | 3.515,00 |
| 28.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,28% | 5,00 |
| 27.06.2024 | 18,10 | 18,15 | 17,65 | 17,95 | -1,64% | - |
| 26.06.2024 | 17,90 | 18,25 | 17,75 | 18,25 | 2,53% | - |
| 25.06.2024 | 18,20 | 18,20 | 17,80 | 17,80 | -2,73% | 230,00 |
| 24.06.2024 | 18,10 | 18,30 | 18,00 | 18,30 | 1,95% | 891,00 |
| 21.06.2024 | 18,10 | 18,25 | 17,85 | 17,95 | -0,83% | - |
| 20.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 201,00 |
| 19.06.2024 | 18,10 | 18,15 | 18,10 | 18,10 | 0,00% | - |
| 18.06.2024 | 17,90 | 18,10 | 17,90 | 18,10 | -0,55% | 13,00 |
| 17.06.2024 | 18,50 | 18,50 | 18,10 | 18,20 | -0,82% | 1.017,00 |
| 14.06.2024 | 18,20 | 18,35 | 18,05 | 18,35 | 1,10% | - |
| 13.06.2024 | 17,90 | 18,35 | 17,90 | 18,15 | 0,55% | - |
| 12.06.2024 | 17,90 | 18,35 | 17,80 | 18,05 | 1,12% | - |
| 11.06.2024 | 17,80 | 17,95 | 17,75 | 17,85 | -0,28% | - |
| 10.06.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | 10,00 |
| 07.06.2024 | 18,00 | 18,00 | 17,70 | 17,70 | -1,12% | 783,00 |
| 06.06.2024 | 18,00 | 18,00 | 17,90 | 17,90 | -1,10% | 384,00 |
| 05.06.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 600,00 |
| 04.06.2024 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | 1,00 |
| 03.06.2024 | 18,50 | 18,50 | 18,20 | 18,50 | 1,09% | 7,00 |
| 31.05.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 4,57% | 12,00 |
| 30.05.2024 | 17,30 | 17,50 | 17,30 | 17,50 | -0,28% | 500,00 |
| 29.05.2024 | 17,40 | 17,65 | 17,25 | 17,55 | -0,28% | - |
| 28.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 347,00 |
| 27.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 24.05.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -1,12% | 106,00 |
| 23.05.2024 | 18,10 | 18,10 | 17,80 | 17,80 | -2,20% | 16,00 |
| 22.05.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | 227,00 |
| 21.05.2024 | 18,20 | 18,20 | 18,20 | 18,20 | -0,82% | 350,00 |
| 20.05.2024 | 18,35 | 18,45 | 18,25 | 18,35 | 0,55% | - |
| 17.05.2024 | 18,40 | 18,50 | 18,25 | 18,25 | -1,88% | - |
| 16.05.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -0,53% | 186,00 |
| 15.05.2024 | 18,40 | 18,70 | 18,40 | 18,70 | 2,47% | 18,00 |
| 14.05.2024 | 18,15 | 18,45 | 18,10 | 18,25 | 0,83% | - |
| 13.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | 300,00 |
| 10.05.2024 | 18,10 | 18,25 | 18,00 | 18,15 | 1,40% | - |
| 09.05.2024 | 17,70 | 17,90 | 17,70 | 17,90 | 0,28% | 102,00 |
| 08.05.2024 | 17,90 | 17,90 | 17,70 | 17,85 | 0,28% | - |
| 07.05.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 99,00 |
| 06.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 5,00 |
| 03.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 55,00 |
| 02.05.2024 | 17,70 | 17,80 | 17,70 | 17,70 | 0,00% | 6,00 |
| 30.04.2024 | 17,60 | 17,70 | 17,60 | 17,70 | -1,67% | 2.178,00 |
| 29.04.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 4,65% | 2,00 |
| 26.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 829,00 |
| 25.04.2024 | 17,40 | 17,45 | 16,95 | 16,95 | -2,87% | - |
| 24.04.2024 | 17,30 | 17,55 | 16,95 | 17,45 | 1,45% | - |
| 23.04.2024 | 17,20 | 17,20 | 17,10 | 17,20 | 1,18% | 7,00 |
| 22.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 71,00 |
| 19.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 30,00 |