17,123€
0,87%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 16,98 | 17,06 | 16,93 | 16,95 | 0,21% | 40,00 |
| 29.10.2026 | 16,70 | 16,98 | 16,59 | 16,91 | 2,18% | - |
| 28.10.2026 | 17,04 | 17,11 | 16,54 | 16,55 | -2,68% | - |
| 27.10.2026 | 17,30 | 17,50 | 16,92 | 17,01 | -1,48% | - |
| 26.10.2026 | 17,25 | 17,39 | 17,20 | 17,26 | 0,67% | 250,00 |
| 23.10.2026 | 17,22 | 17,43 | 17,08 | 17,15 | -0,10% | 206,00 |
| 22.10.2026 | 16,38 | 17,17 | 16,34 | 17,16 | 3,59% | 259,00 |
| 21.10.2026 | 16,71 | 16,80 | 16,51 | 16,57 | -0,85% | 20,00 |
| 20.10.2026 | 16,40 | 16,80 | 16,40 | 16,71 | 2,00% | 327,00 |
| 19.10.2026 | 16,89 | 16,95 | 16,37 | 16,38 | -2,89% | 67,00 |
| 16.10.2026 | 16,95 | 17,03 | 16,80 | 16,87 | 0,21% | 251,00 |
| 15.10.2026 | 16,72 | 17,04 | 16,72 | 16,84 | 0,04% | 119,00 |
| 14.10.2026 | 16,96 | 17,09 | 16,73 | 16,83 | -0,68% | 231,00 |
| 13.10.2026 | 17,02 | 17,08 | 16,77 | 16,94 | 0,49% | 200,00 |
| 12.10.2026 | 16,83 | 16,94 | 16,62 | 16,86 | 0,67% | 279,00 |
| 09.10.2026 | 16,50 | 16,84 | 16,49 | 16,75 | 1,92% | 61,00 |
| 08.10.2026 | 16,64 | 16,86 | 16,38 | 16,43 | -1,59% | 80,00 |
| 07.10.2026 | 16,89 | 17,08 | 16,70 | 16,70 | -1,17% | 21,00 |
| 06.10.2026 | 16,91 | 16,96 | 16,72 | 16,90 | -0,12% | 111,00 |
| 05.10.2026 | 17,41 | 17,48 | 16,92 | 16,92 | -2,84% | 3,00 |
| 02.10.2026 | 17,32 | 17,59 | 17,22 | 17,41 | 0,78% | 3,00 |
| 01.10.2026 | 17,70 | 17,76 | 17,24 | 17,28 | -2,17% | 369,00 |
| 30.09.2026 | 17,80 | 17,86 | 17,55 | 17,66 | -0,61% | 1.638,00 |
| 29.09.2026 | 17,67 | 17,83 | 17,61 | 17,77 | 0,38% | 383,00 |
| 28.09.2026 | 17,79 | 17,89 | 17,69 | 17,70 | -0,59% | - |
| 25.09.2026 | 17,84 | 17,84 | 17,76 | 17,80 | -0,66% | - |
| 24.09.2026 | 17,94 | 18,07 | 17,80 | 17,92 | -1,77% | 1,00 |
| 23.09.2026 | 18,03 | 18,27 | 17,87 | 18,24 | 1,16% | 327,00 |
| 22.09.2026 | 18,08 | 18,21 | 18,00 | 18,03 | 1,01% | 32,00 |
| 21.09.2026 | 17,79 | 17,92 | 17,75 | 17,85 | 0,65% | 1,00 |
| 18.09.2026 | 17,89 | 17,94 | 17,73 | 17,74 | -0,85% | 321,00 |
| 17.09.2026 | 17,86 | 18,07 | 17,78 | 17,89 | 1,91% | 150,00 |
| 16.09.2026 | 17,50 | 17,68 | 17,47 | 17,56 | 0,00% | - |
| 15.09.2026 | 17,62 | 17,62 | 17,53 | 17,56 | 0,46% | - |
| 14.09.2026 | 17,46 | 17,77 | 17,42 | 17,48 | -0,09% | 170,00 |
| 11.09.2026 | 17,63 | 17,74 | 17,42 | 17,49 | -0,47% | - |
| 10.09.2026 | 17,60 | 17,60 | 17,47 | 17,57 | -0,58% | 200,00 |
| 09.09.2026 | 17,65 | 17,68 | 17,59 | 17,68 | -0,38% | - |
| 08.09.2026 | 17,77 | 17,82 | 17,64 | 17,74 | 0,16% | - |
| 07.09.2026 | 17,71 | 17,79 | 17,69 | 17,72 | -2,22% | 13,00 |
| 03.09.2026 | 18,15 | 18,24 | 17,93 | 18,12 | -0,33% | - |
| 02.09.2026 | 17,97 | 18,21 | 17,79 | 18,18 | 1,00% | 956,00 |
| 01.09.2026 | 17,95 | 18,11 | 17,80 | 18,00 | 0,69% | 3.210,00 |
| 31.08.2026 | 18,07 | 18,08 | 17,81 | 17,88 | -1,77% | 307,00 |
| 28.08.2026 | 18,24 | 18,34 | 18,20 | 18,20 | -1,58% | 110,00 |
| 27.08.2026 | 18,55 | 18,56 | 18,44 | 18,49 | -0,66% | 7,00 |
| 26.08.2026 | 18,56 | 18,72 | 18,49 | 18,61 | 0,36% | - |
| 25.08.2026 | 18,57 | 18,65 | 18,41 | 18,55 | 0,28% | 1,00 |
| 24.08.2026 | 18,33 | 18,63 | 18,33 | 18,49 | 2,07% | 53,00 |
| 21.08.2026 | 18,15 | 18,30 | 17,99 | 18,12 | -0,66% | 168,00 |
| 20.08.2026 | 17,79 | 18,25 | 17,65 | 18,24 | 2,76% | 263,00 |
| 19.08.2026 | 17,65 | 17,76 | 17,59 | 17,75 | 0,50% | 53,00 |
| 18.08.2026 | 17,74 | 17,92 | 17,47 | 17,66 | -0,42% | 385,00 |
| 17.08.2026 | 17,85 | 17,94 | 17,62 | 17,74 | -1,40% | 309,00 |
| 14.08.2026 | 18,04 | 18,06 | 17,90 | 17,99 | -0,12% | - |
| 13.08.2026 | 17,94 | 18,18 | 17,93 | 18,01 | 0,11% | 59,00 |
| 12.08.2026 | 17,88 | 18,06 | 17,77 | 17,99 | 0,56% | 45,00 |
| 11.08.2026 | 18,10 | 18,23 | 17,83 | 17,89 | -1,28% | 205,00 |
| 10.08.2026 | 18,52 | 18,62 | 18,11 | 18,12 | -1,81% | 662,00 |
| 07.08.2026 | 18,29 | 18,48 | 18,20 | 18,46 | -0,22% | 15,00 |
| 06.08.2026 | 18,92 | 19,04 | 18,40 | 18,50 | -2,52% | - |
| 05.08.2026 | 18,81 | 19,43 | 18,69 | 18,98 | 1,34% | 3,00 |
| 04.08.2026 | 18,84 | 19,05 | 18,41 | 18,73 | -0,65% | 671,00 |
| 03.08.2026 | 19,02 | 19,17 | 18,81 | 18,85 | -0,67% | 336,00 |
| 31.07.2026 | 19,25 | 19,37 | 18,89 | 18,98 | -0,52% | 360,00 |
| 30.07.2026 | 19,63 | 19,77 | 19,03 | 19,08 | -3,93% | 593,00 |
| 29.07.2026 | 20,01 | 20,12 | 19,86 | 19,86 | -0,19% | 278,00 |
| 28.07.2026 | 19,82 | 19,96 | 19,81 | 19,89 | 1,60% | - |
| 27.07.2026 | 19,67 | 19,80 | 19,49 | 19,58 | -0,29% | 50,00 |
| 24.07.2026 | 19,41 | 19,71 | 19,41 | 19,64 | 1,30% | - |
| 23.07.2026 | 19,39 | 19,62 | 19,27 | 19,39 | -0,24% | 665,00 |
| 22.07.2026 | 19,79 | 19,90 | 19,41 | 19,43 | -1,66% | 150,00 |
| 21.07.2026 | 19,59 | 19,78 | 19,43 | 19,76 | 1,31% | 79,00 |
| 20.07.2026 | 19,57 | 19,89 | 19,50 | 19,51 | -0,71% | 127,00 |
| 17.07.2026 | 19,38 | 19,78 | 19,30 | 19,65 | 3,54% | 155,00 |
| 16.07.2026 | 18,96 | 19,01 | 18,91 | 18,97 | -0,35% | - |
| 15.07.2026 | 18,95 | 19,20 | 18,90 | 19,04 | 0,91% | 9,00 |
| 14.07.2026 | 19,05 | 19,07 | 18,81 | 18,87 | -1,50% | - |
| 13.07.2026 | 18,92 | 19,16 | 18,91 | 19,16 | 2,58% | - |
| 10.07.2026 | 18,85 | 19,01 | 18,67 | 18,67 | -1,49% | - |
| 09.07.2026 | 19,10 | 19,13 | 18,93 | 18,96 | 0,03% | - |
| 08.07.2026 | 19,00 | 19,25 | 18,75 | 18,95 | -0,59% | 1.612,00 |
| 07.07.2026 | 19,03 | 19,16 | 18,98 | 19,06 | 0,17% | 545,00 |
| 06.07.2026 | 19,17 | 19,31 | 18,94 | 19,03 | -1,07% | 206,00 |
| 03.07.2026 | 19,16 | 19,24 | 19,08 | 19,24 | 0,94% | 223,00 |
| 02.07.2026 | 19,00 | 19,21 | 18,88 | 19,06 | -0,10% | 2.671,00 |
| 01.07.2026 | 18,70 | 19,13 | 18,61 | 19,08 | 0,49% | 2.697,00 |
| 30.06.2026 | 19,20 | 19,30 | 18,83 | 18,98 | 0,93% | 210,00 |
| 29.06.2026 | 19,00 | 19,01 | 18,75 | 18,81 | -0,12% | 195,00 |
| 26.06.2026 | 18,62 | 18,84 | 18,49 | 18,83 | 2,06% | - |
| 25.06.2026 | 18,31 | 18,68 | 18,28 | 18,45 | 1,74% | - |
| 24.06.2026 | 18,07 | 18,23 | 18,07 | 18,14 | 4,01% | 20,00 |
| 23.06.2026 | 17,44 | 17,46 | 17,28 | 17,44 | -0,11% | 51,00 |
| 22.06.2026 | 17,06 | 17,54 | 17,04 | 17,46 | 2,60% | 227,00 |
| 19.06.2026 | 17,06 | 17,16 | 17,01 | 17,01 | 0,15% | 378,00 |
| 18.06.2026 | 16,92 | 17,17 | 16,84 | 16,99 | -0,25% | 40,00 |
| 17.06.2026 | 17,30 | 17,43 | 17,02 | 17,03 | -1,36% | - |
| 16.06.2026 | 17,65 | 17,70 | 17,27 | 17,27 | -2,47% | 81,00 |
| 15.06.2026 | 17,91 | 18,00 | 17,70 | 17,70 | -0,37% | 1.162,00 |
| 11.06.2026 | 17,80 | 18,04 | 17,59 | 17,77 | -0,91% | 295,00 |