15,050€
3,44%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 14,70 | 14,90 | 14,55 | 14,55 | -2,68% | - |
| 05.03.2026 | 15,15 | 15,20 | 14,85 | 14,95 | -0,33% | 53,00 |
| 04.03.2026 | 15,00 | 15,10 | 15,00 | 15,00 | 0,00% | - |
| 03.03.2026 | 14,95 | 15,15 | 14,95 | 15,00 | 1,01% | - |
| 02.03.2026 | 14,90 | 15,10 | 14,75 | 14,85 | -0,67% | 2.392,00 |
| 27.02.2026 | 14,80 | 15,00 | 14,80 | 14,95 | 0,00% | 2,00 |
| 26.02.2026 | 14,80 | 14,95 | 14,75 | 14,95 | 2,05% | - |
| 25.02.2026 | 14,60 | 14,85 | 14,45 | 14,65 | -0,34% | - |
| 24.02.2026 | 14,60 | 14,75 | 14,60 | 14,70 | -0,34% | 1,00 |
| 23.02.2026 | 14,40 | 14,80 | 14,30 | 14,75 | 0,68% | 534,00 |
| 20.02.2026 | 14,50 | 14,65 | 14,45 | 14,65 | 1,74% | 946,00 |
| 17.02.2026 | 14,20 | 14,40 | 14,10 | 14,40 | 2,49% | 915,00 |
| 12.02.2026 | 14,30 | 14,45 | 14,05 | 14,05 | -1,40% | 351,00 |
| 10.02.2026 | 14,15 | 14,35 | 14,10 | 14,25 | 1,42% | - |
| 09.02.2026 | 14,20 | 14,30 | 13,95 | 14,05 | -1,40% | 1.588,00 |
| 06.02.2026 | 14,15 | 14,40 | 14,05 | 14,25 | 0,00% | 1.032,00 |
| 05.02.2026 | 14,20 | 14,55 | 14,05 | 14,25 | 1,79% | 26,00 |
| 03.02.2026 | 14,30 | 14,50 | 13,85 | 14,00 | -3,11% | 1.685,00 |
| 02.02.2026 | 14,40 | 14,65 | 14,25 | 14,45 | 1,05% | 892,00 |
| 30.01.2026 | 14,30 | 14,35 | 14,25 | 14,30 | -0,69% | - |
| 29.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,37% | - |
| 28.01.2026 | 14,75 | 14,75 | 14,75 | 14,75 | -3,28% | - |
| 26.01.2026 | 15,20 | 15,40 | 15,20 | 15,25 | 1,33% | 1.412,00 |
| 21.01.2026 | 15,20 | 15,35 | 15,05 | 15,05 | 0,00% | 1.066,00 |
| 15.01.2026 | 14,80 | 15,05 | 14,80 | 15,05 | 4,15% | - |
| 12.01.2026 | 14,25 | 14,55 | 14,20 | 14,45 | -1,37% | 561,00 |
| 08.01.2026 | 14,60 | 14,65 | 14,25 | 14,65 | 0,69% | 1.064,00 |
| 07.01.2026 | 14,15 | 14,75 | 14,10 | 14,55 | 3,56% | 503,00 |
| 05.01.2026 | 13,85 | 14,05 | 13,85 | 14,05 | 2,18% | - |
| 02.01.2026 | 13,70 | 13,85 | 13,55 | 13,75 | 0,00% | 846,00 |
| 29.12.2025 | 13,65 | 13,80 | 13,65 | 13,75 | 0,73% | 256,00 |
| 22.12.2025 | 13,75 | 13,75 | 13,55 | 13,65 | -2,85% | - |
| 18.12.2025 | 14,05 | 14,05 | 13,95 | 14,05 | 0,72% | - |
| 17.12.2025 | 14,00 | 14,05 | 13,95 | 13,95 | 0,00% | - |
| 16.12.2025 | 14,15 | 14,15 | 13,85 | 13,95 | -0,71% | - |
| 11.12.2025 | 14,20 | 14,40 | 13,95 | 14,05 | -1,40% | 70,00 |
| 09.12.2025 | 14,30 | 14,55 | 14,25 | 14,25 | -4,04% | 978,00 |
| 03.12.2025 | 15,45 | 15,45 | 14,85 | 14,85 | -5,11% | 75,00 |
| 02.12.2025 | 15,60 | 15,75 | 15,60 | 15,65 | 0,00% | - |
| 01.12.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 0,00% | - |
| 28.11.2025 | 15,80 | 15,85 | 15,65 | 15,65 | -0,32% | 1.211,00 |
| 26.11.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 108,00 |
| 25.11.2025 | 15,40 | 15,70 | 15,40 | 15,70 | 0,64% | 387,00 |
| 24.11.2025 | 15,50 | 15,60 | 15,30 | 15,60 | 0,65% | 1.845,00 |
| 20.11.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | 21,00 |
| 19.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 2,67% | 40,00 |
| 18.11.2025 | 14,80 | 15,10 | 14,80 | 15,00 | -0,66% | 1.725,00 |
| 17.11.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,00% | 39,00 |
| 14.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | 43,00 |
| 13.11.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -1,95% | 100,00 |
| 12.11.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 52,00 |
| 11.11.2025 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | 1.056,00 |
| 10.11.2025 | 15,40 | 15,40 | 15,30 | 15,40 | 0,00% | 1.022,00 |
| 07.11.2025 | 15,30 | 15,40 | 15,10 | 15,40 | 0,65% | 823,00 |
| 05.11.2025 | 15,30 | 15,40 | 15,30 | 15,30 | -0,65% | 1.507,00 |
| 04.11.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 586,00 |
| 03.11.2025 | 15,60 | 15,60 | 15,30 | 15,40 | -0,65% | 182,00 |
| 31.10.2025 | 15,10 | 15,50 | 15,10 | 15,50 | 1,31% | 981,00 |
| 30.10.2025 | 15,20 | 15,30 | 15,10 | 15,30 | 1,32% | 1.859,00 |
| 29.10.2025 | 15,50 | 15,50 | 15,10 | 15,10 | -3,21% | 3.260,00 |
| 28.10.2025 | 15,70 | 15,70 | 15,60 | 15,60 | -4,29% | 46,00 |
| 27.10.2025 | 16,30 | 16,40 | 16,20 | 16,30 | 1,24% | 3.453,00 |
| 24.10.2025 | 16,00 | 16,30 | 16,00 | 16,10 | 0,63% | 683,00 |
| 23.10.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,62% | 273,00 |
| 22.10.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,00% | 564,00 |
| 21.10.2025 | 16,20 | 16,20 | 16,10 | 16,10 | 0,00% | 314,00 |
| 20.10.2025 | 15,80 | 16,10 | 15,80 | 16,10 | 1,26% | 681,00 |
| 17.10.2025 | 15,50 | 16,00 | 15,50 | 15,90 | 0,63% | 668,00 |
| 16.10.2025 | 16,00 | 16,00 | 15,80 | 15,80 | 0,00% | 1.385,00 |
| 15.10.2025 | 15,70 | 15,80 | 15,70 | 15,80 | 1,94% | 11,00 |
| 14.10.2025 | 15,50 | 15,50 | 15,40 | 15,50 | 0,65% | 216,00 |
| 13.10.2025 | 15,60 | 15,60 | 15,40 | 15,40 | -1,28% | 375,00 |
| 10.10.2025 | 15,90 | 15,90 | 15,60 | 15,60 | -3,70% | 137,00 |
| 09.10.2025 | 16,10 | 16,20 | 16,10 | 16,20 | -0,61% | 565,00 |
| 08.10.2025 | 16,40 | 16,50 | 16,30 | 16,30 | -0,61% | 1.173,00 |
| 07.10.2025 | 16,50 | 16,60 | 16,40 | 16,40 | 0,00% | 1.064,00 |
| 06.10.2025 | 16,60 | 16,70 | 16,40 | 16,40 | 1,23% | 1.865,00 |
| 02.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -1,22% | 95,00 |
| 01.10.2025 | 16,30 | 16,40 | 16,10 | 16,40 | 1,55% | 360,00 |
| 30.09.2025 | 16,20 | 16,35 | 16,10 | 16,15 | -0,92% | - |
| 29.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,93% | 741,00 |
| 26.09.2025 | 15,85 | 16,15 | 15,85 | 16,15 | 1,57% | - |
| 25.09.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | 200,00 |
| 24.09.2025 | 16,00 | 16,10 | 16,00 | 16,10 | 0,63% | 456,00 |
| 23.09.2025 | 15,80 | 16,00 | 15,70 | 16,00 | 3,23% | 275,00 |
| 22.09.2025 | 15,80 | 15,80 | 15,50 | 15,50 | -1,27% | 152,00 |
| 19.09.2025 | 15,70 | 15,80 | 15,60 | 15,70 | 0,00% | 1.223,00 |
| 18.09.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,29% | 293,00 |
| 17.09.2025 | 15,30 | 15,60 | 15,30 | 15,50 | 0,65% | 1.171,00 |
| 16.09.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 1.086,00 |
| 15.09.2025 | 15,50 | 15,80 | 15,50 | 15,50 | 0,00% | 1.704,00 |
| 12.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -0,64% | 648,00 |
| 09.09.2025 | 15,60 | 15,60 | 15,50 | 15,60 | -0,32% | 329,00 |
| 08.09.2025 | 15,60 | 15,75 | 15,55 | 15,65 | 0,97% | 1.101,00 |
| 05.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | 1.032,00 |
| 04.09.2025 | 15,30 | 15,30 | 15,20 | 15,30 | 0,00% | 403,00 |
| 03.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 6,00 |
| 02.09.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 980,00 |
| 01.09.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 1,97% | 1.135,00 |
| 29.08.2025 | 15,40 | 15,40 | 15,20 | 15,20 | 0,00% | 515,00 |