18,550€
1,64%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 18,30 | 18,50 | 18,30 | 18,45 | 1,10% | 12,00 |
| 14.05.2024 | 18,15 | 18,45 | 18,10 | 18,25 | 0,83% | - |
| 13.05.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -0,28% | 300,00 |
| 10.05.2024 | 18,10 | 18,25 | 18,00 | 18,15 | 1,40% | - |
| 09.05.2024 | 17,70 | 17,90 | 17,70 | 17,90 | 0,28% | 102,00 |
| 08.05.2024 | 17,90 | 17,90 | 17,70 | 17,85 | 0,28% | - |
| 07.05.2024 | 17,70 | 17,80 | 17,70 | 17,80 | 1,14% | 99,00 |
| 06.05.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 5,00 |
| 03.05.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | 55,00 |
| 02.05.2024 | 17,70 | 17,80 | 17,70 | 17,70 | 0,00% | 6,00 |
| 30.04.2024 | 17,60 | 17,70 | 17,60 | 17,70 | -1,67% | 2.178,00 |
| 29.04.2024 | 17,80 | 18,00 | 17,80 | 18,00 | 4,65% | 2,00 |
| 26.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,47% | 829,00 |
| 25.04.2024 | 17,40 | 17,45 | 16,95 | 16,95 | -2,87% | - |
| 24.04.2024 | 17,30 | 17,55 | 16,95 | 17,45 | 1,45% | - |
| 23.04.2024 | 17,20 | 17,20 | 17,10 | 17,20 | 1,18% | 7,00 |
| 22.04.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | 71,00 |
| 19.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 30,00 |
| 18.04.2024 | 16,90 | 17,00 | 16,90 | 16,90 | -0,29% | 902,00 |
| 17.04.2024 | 16,80 | 17,15 | 16,70 | 16,95 | 1,19% | - |
| 16.04.2024 | 17,20 | 17,30 | 16,75 | 16,75 | -4,29% | - |
| 15.04.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,86% | 13,00 |
| 12.04.2024 | 17,45 | 17,60 | 17,35 | 17,35 | 0,87% | - |
| 11.04.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | 180,00 |
| 10.04.2024 | 17,50 | 17,50 | 17,40 | 17,40 | -1,14% | 369,00 |
| 09.04.2024 | 17,40 | 17,60 | 17,40 | 17,60 | 1,73% | 1.242,00 |
| 08.04.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 2,37% | 9,00 |
| 05.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | 2,00 |
| 04.04.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -0,59% | 313,00 |
| 03.04.2024 | 16,80 | 17,00 | 16,80 | 17,00 | -1,73% | 174,00 |
| 02.04.2024 | 17,40 | 17,40 | 17,30 | 17,30 | 1,76% | 27,00 |
| 28.03.2024 | 17,00 | 17,00 | 17,00 | 17,00 | 0,29% | 33,00 |
| 27.03.2024 | 16,25 | 16,95 | 16,25 | 16,95 | 3,35% | - |
| 26.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,23% | 60,00 |
| 25.03.2024 | 16,30 | 16,30 | 16,20 | 16,20 | -1,82% | 56,00 |
| 22.03.2024 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | 65,00 |
| 21.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | 60,00 |
| 20.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 0,63% | 12,00 |
| 19.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,00% | 220,00 |
| 18.03.2024 | 16,00 | 16,00 | 15,90 | 15,90 | 1,92% | 250,00 |
| 15.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 18,00 |
| 14.03.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -1,27% | 139,00 |
| 13.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,88% | 89,00 |
| 12.03.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | 92,00 |
| 11.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | 62,00 |
| 08.03.2024 | 16,20 | 16,30 | 16,20 | 16,30 | 1,88% | 116,00 |
| 07.03.2024 | 16,20 | 16,30 | 16,00 | 16,00 | 0,63% | 178,00 |
| 06.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,60% | 4,00 |
| 05.03.2024 | 15,50 | 15,75 | 15,35 | 15,65 | 0,97% | - |
| 04.03.2024 | 15,80 | 15,80 | 15,50 | 15,50 | -0,64% | 130,00 |
| 01.03.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | 3,00 |
| 29.02.2024 | 15,50 | 15,70 | 15,50 | 15,50 | 4,73% | 1.050,00 |
| 28.02.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | 65,00 |
| 27.02.2024 | 15,30 | 15,30 | 14,90 | 14,90 | -0,67% | 415,00 |
| 26.02.2024 | 15,30 | 15,30 | 15,00 | 15,00 | -2,60% | 160,00 |
| 23.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 3,00 |
| 22.02.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -0,96% | 214,00 |
| 21.02.2024 | 15,65 | 15,85 | 15,55 | 15,55 | -0,96% | - |
| 20.02.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -1,26% | 227,00 |
| 19.02.2024 | 15,90 | 15,95 | 15,90 | 15,90 | 0,32% | - |
| 16.02.2024 | 16,20 | 16,20 | 15,75 | 15,85 | 0,32% | - |
| 15.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,28% | 5,00 |
| 14.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -0,64% | 50,00 |
| 13.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -4,27% | 150,00 |
| 12.02.2024 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | 67,00 |
| 09.02.2024 | 16,80 | 16,80 | 16,10 | 16,10 | -3,30% | 1.030,00 |
| 08.02.2024 | 16,60 | 16,85 | 16,50 | 16,65 | 0,30% | - |
| 07.02.2024 | 16,80 | 16,80 | 16,60 | 16,60 | -0,60% | 18,00 |
| 06.02.2024 | 16,70 | 16,70 | 16,60 | 16,70 | -2,34% | 565,00 |
| 05.02.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,88% | 75,00 |
| 02.02.2024 | 17,30 | 17,40 | 16,75 | 16,95 | -0,88% | - |
| 01.02.2024 | 17,30 | 17,30 | 17,10 | 17,10 | -1,16% | 3,00 |
| 31.01.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | 411,00 |
| 30.01.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | 50,00 |
| 29.01.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | 40,00 |
| 26.01.2024 | 17,80 | 18,05 | 17,75 | 17,85 | 0,00% | - |
| 25.01.2024 | 17,60 | 18,10 | 17,55 | 17,85 | 1,71% | - |
| 24.01.2024 | 17,85 | 18,10 | 17,55 | 17,55 | -1,40% | - |
| 23.01.2024 | 18,30 | 18,30 | 17,80 | 17,80 | -1,39% | 28,00 |
| 22.01.2024 | 18,10 | 18,35 | 17,95 | 18,05 | 0,84% | - |
| 19.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 80,00 |
| 18.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | -1,08% | 175,00 |
| 17.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | -3,14% | 80,00 |
| 16.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | 80,00 |
| 15.01.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 0,79% | 7,00 |
| 12.01.2024 | 18,50 | 19,05 | 18,40 | 18,95 | 2,43% | - |
| 11.01.2024 | 18,50 | 18,50 | 18,50 | 18,50 | 1,09% | 100,00 |
| 10.01.2024 | 18,30 | 18,30 | 18,30 | 18,30 | 0,83% | 40,00 |
| 09.01.2024 | 18,20 | 18,20 | 17,85 | 18,15 | -0,55% | - |
| 08.01.2024 | 17,90 | 18,35 | 17,75 | 18,25 | 1,96% | - |
| 05.01.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,83% | 1,00 |
| 04.01.2024 | 17,90 | 18,15 | 17,75 | 18,05 | -1,90% | - |
| 03.01.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | 1,00 |
| 02.01.2024 | 18,10 | 18,20 | 18,10 | 18,20 | 0,00% | 52,00 |
| 29.12.2023 | 18,25 | 18,35 | 18,15 | 18,20 | 0,28% | - |
| 28.12.2023 | 18,00 | 18,15 | 17,90 | 18,15 | 1,11% | - |
| 27.12.2023 | 18,10 | 18,15 | 17,95 | 17,95 | 0,56% | - |
| 22.12.2023 | 17,60 | 17,95 | 17,50 | 17,85 | 2,00% | - |
| 21.12.2023 | 17,70 | 17,70 | 17,50 | 17,50 | -3,85% | 100,00 |
| 20.12.2023 | 18,10 | 18,20 | 18,10 | 18,20 | 0,83% | 470,00 |