15,150€
1,00%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 15,10 | 15,20 | 15,10 | 15,20 | 1,33% | 986,00 |
| 05.06.2025 | 15,10 | 15,10 | 15,00 | 15,00 | -0,66% | 220,00 |
| 04.06.2025 | 15,20 | 15,20 | 15,00 | 15,10 | -0,66% | 550,00 |
| 03.06.2025 | 15,10 | 15,30 | 14,90 | 15,20 | 0,00% | 606,00 |
| 02.06.2025 | 15,20 | 15,20 | 15,10 | 15,20 | -0,98% | 261,00 |
| 30.05.2025 | 15,50 | 15,50 | 15,25 | 15,35 | -0,32% | - |
| 29.05.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,65% | 208,00 |
| 28.05.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 978,00 |
| 27.05.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 0,66% | 1.086,00 |
| 26.05.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 2,70% | 662,00 |
| 23.05.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -1,33% | 518,00 |
| 22.05.2025 | 15,00 | 15,00 | 14,90 | 15,00 | 0,67% | 4.885,00 |
| 21.05.2025 | 15,50 | 15,50 | 14,90 | 14,90 | -5,70% | 839,00 |
| 20.05.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | 300,00 |
| 19.05.2025 | 15,70 | 15,70 | 15,50 | 15,50 | 0,00% | 181,00 |
| 16.05.2025 | 15,60 | 15,60 | 15,50 | 15,50 | 2,65% | 600,00 |
| 15.05.2025 | 15,10 | 15,30 | 15,10 | 15,10 | -0,66% | 2.318,00 |
| 14.05.2025 | 15,40 | 15,50 | 15,10 | 15,20 | -1,30% | 1.856,00 |
| 13.05.2025 | 15,40 | 15,50 | 15,40 | 15,40 | -3,75% | 1.039,00 |
| 12.05.2025 | 16,00 | 16,00 | 15,90 | 16,00 | 3,23% | 226,00 |
| 09.05.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 340,00 |
| 08.05.2025 | 15,50 | 15,60 | 15,30 | 15,60 | 2,63% | 1.148,00 |
| 07.05.2025 | 15,50 | 15,50 | 15,20 | 15,20 | -1,30% | 1.477,00 |
| 06.05.2025 | 15,30 | 15,40 | 15,30 | 15,40 | -1,28% | 490,00 |
| 05.05.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -1,27% | 2.420,00 |
| 02.05.2025 | 15,80 | 16,00 | 15,80 | 15,80 | 1,28% | 285,00 |
| 30.04.2025 | 15,70 | 15,70 | 15,50 | 15,60 | -1,89% | 525,00 |
| 29.04.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 300,00 |
| 28.04.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 306,00 |
| 25.04.2025 | 15,70 | 15,80 | 15,70 | 15,80 | -5,39% | 153,00 |
| 24.04.2025 | 16,60 | 16,70 | 16,30 | 16,70 | -1,18% | 1.976,00 |
| 23.04.2025 | 16,80 | 16,90 | 16,70 | 16,90 | 3,05% | 417,00 |
| 22.04.2025 | 16,00 | 16,40 | 16,00 | 16,40 | 0,00% | 711,00 |
| 17.04.2025 | 16,30 | 16,40 | 16,10 | 16,40 | -0,61% | 242,00 |
| 16.04.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | 30,00 |
| 15.04.2025 | 16,60 | 16,70 | 16,50 | 16,70 | 0,60% | 308,00 |
| 14.04.2025 | 16,10 | 16,60 | 16,00 | 16,60 | 3,75% | 1.170,00 |
| 11.04.2025 | 16,10 | 16,10 | 15,60 | 16,00 | 0,00% | 587,00 |
| 10.04.2025 | 16,70 | 16,70 | 16,00 | 16,00 | -4,76% | 183,00 |
| 09.04.2025 | 16,10 | 17,10 | 16,00 | 16,80 | 2,44% | 1.152,00 |
| 08.04.2025 | 16,90 | 16,90 | 16,40 | 16,40 | -1,80% | 399,00 |
| 07.04.2025 | 15,60 | 16,70 | 15,60 | 16,70 | -6,70% | 1.636,00 |
| 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 |