16,050€
1,58%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.08.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | 355,00 |
| 27.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | 456,00 |
| 26.08.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 515,00 |
| 25.08.2025 | 15,30 | 15,30 | 15,20 | 15,20 | -0,65% | 241,00 |
| 22.08.2025 | 15,10 | 15,30 | 15,10 | 15,30 | 3,38% | 347,00 |
| 21.08.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -0,67% | 969,00 |
| 20.08.2025 | 15,00 | 15,00 | 14,70 | 14,90 | 0,68% | 1.546,00 |
| 19.08.2025 | 14,70 | 14,80 | 14,70 | 14,80 | 0,68% | 154,00 |
| 18.08.2025 | 14,90 | 14,90 | 14,70 | 14,70 | -1,34% | 1.547,00 |
| 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 |