14,750€
0,34%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 14,80 | 14,90 | 14,60 | 14,90 | 1,36% | 5.801,00 |
| 14.08.2025 | 14,60 | 14,70 | 14,50 | 14,70 | 0,68% | 290,00 |
| 13.08.2025 | 14,60 | 14,60 | 14,40 | 14,60 | 1,39% | 1.217,00 |
| 12.08.2025 | 14,50 | 14,50 | 14,40 | 14,40 | -2,04% | 27,00 |
| 11.08.2025 | 14,60 | 14,80 | 14,50 | 14,70 | 0,68% | 1.303,00 |
| 08.08.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | 139,00 |
| 07.08.2025 | 14,50 | 14,70 | 14,50 | 14,50 | -3,33% | 344,00 |
| 06.08.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 67,00 |
| 05.08.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 1,37% | 1.274,00 |
| 04.08.2025 | 14,70 | 14,70 | 14,40 | 14,60 | -0,68% | 1.675,00 |
| 01.08.2025 | 14,80 | 14,90 | 14,50 | 14,70 | -3,92% | 1.206,00 |
| 31.07.2025 | 15,20 | 15,40 | 15,20 | 15,30 | -0,65% | 2.066,00 |
| 30.07.2025 | 15,10 | 15,50 | 15,10 | 15,40 | 4,05% | 3.860,00 |
| 29.07.2025 | 15,00 | 15,00 | 14,80 | 14,80 | -0,67% | 117,00 |
| 28.07.2025 | 15,20 | 15,30 | 14,90 | 14,90 | -1,32% | 8.672,00 |
| 25.07.2025 | 15,80 | 16,30 | 15,10 | 15,10 | -6,21% | 5.475,00 |
| 24.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -0,62% | 100,00 |
| 23.07.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 1,25% | 546,00 |
| 22.07.2025 | 15,90 | 16,00 | 15,90 | 16,00 | 1,27% | 107,00 |
| 21.07.2025 | 15,90 | 15,90 | 15,70 | 15,80 | 0,64% | 625,00 |
| 18.07.2025 | 15,80 | 15,80 | 15,70 | 15,70 | 0,00% | 151,00 |
| 17.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 75,00 |
| 16.07.2025 | 15,80 | 15,80 | 15,70 | 15,70 | -0,63% | 122,00 |
| 15.07.2025 | 16,00 | 16,10 | 15,70 | 15,80 | 0,00% | 460,00 |
| 14.07.2025 | 15,80 | 15,90 | 15,70 | 15,80 | -0,63% | 3.272,00 |
| 11.07.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 375,00 |
| 10.07.2025 | 15,70 | 16,00 | 15,60 | 16,00 | 2,56% | 1.966,00 |
| 09.07.2025 | 15,80 | 15,80 | 15,60 | 15,60 | 0,65% | 475,00 |
| 08.07.2025 | 15,20 | 15,50 | 15,20 | 15,50 | 0,65% | 641,00 |
| 07.07.2025 | 15,50 | 15,60 | 15,40 | 15,40 | 0,00% | 668,00 |
| 04.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 113,00 |
| 03.07.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -0,65% | 507,00 |
| 02.07.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 3,33% | 217,00 |
| 01.07.2025 | 14,90 | 15,00 | 14,90 | 15,00 | 2,04% | 341,00 |
| 30.06.2025 | 14,90 | 14,90 | 14,60 | 14,70 | -1,34% | 608,00 |
| 27.06.2025 | 14,70 | 14,90 | 14,70 | 14,90 | 0,00% | 2,00 |
| 26.06.2025 | 14,80 | 14,90 | 14,80 | 14,90 | -0,67% | 25,00 |
| 25.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | 150,00 |
| 24.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 153,00 |
| 23.06.2025 | 14,90 | 15,20 | 14,80 | 15,20 | 1,33% | 1.015,00 |
| 20.06.2025 | 14,80 | 15,00 | 14,80 | 15,00 | 1,35% | 434,00 |
| 19.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,34% | 100,00 |
| 18.06.2025 | 14,80 | 14,95 | 14,80 | 14,85 | -1,00% | - |
| 17.06.2025 | 14,60 | 15,00 | 14,60 | 15,00 | 0,67% | 454,00 |
| 16.06.2025 | 14,90 | 15,20 | 14,90 | 14,90 | -0,67% | 2.215,00 |
| 13.06.2025 | 15,00 | 15,20 | 15,00 | 15,00 | -0,66% | 858,00 |
| 12.06.2025 | 15,20 | 15,30 | 15,10 | 15,10 | -1,95% | 1.675,00 |
| 11.06.2025 | 15,60 | 15,60 | 15,40 | 15,40 | 0,65% | 2.891,00 |
| 10.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | 10,00 |
| 09.06.2025 | 15,20 | 15,20 | 15,00 | 15,20 | 0,00% | 743,00 |
| 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 |