16,670€
-0,60%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 16,76 | 16,77 | 16,70 | 16,73 | -0,43% | - |
| 14.05.2026 | 16,74 | 16,86 | 16,73 | 16,81 | 0,73% | 180,00 |
| 13.05.2026 | 16,86 | 16,96 | 16,52 | 16,68 | -0,10% | 160,00 |
| 12.05.2026 | 16,79 | 16,88 | 16,50 | 16,70 | -0,36% | - |
| 11.05.2026 | 16,63 | 16,85 | 16,44 | 16,76 | 1,02% | 270,00 |
| 08.05.2026 | 16,76 | 16,82 | 16,44 | 16,59 | 1,17% | 228,00 |
| 07.05.2026 | 16,35 | 16,53 | 16,08 | 16,40 | -0,73% | 34,00 |
| 06.05.2026 | 14,21 | 16,71 | 14,18 | 16,52 | 17,04% | 3.812,00 |
| 05.05.2026 | 14,08 | 14,16 | 13,84 | 14,11 | 0,97% | 2.955,00 |
| 04.05.2026 | 13,97 | 14,20 | 13,86 | 13,98 | 1,34% | 1.776,00 |
| 30.04.2026 | 13,62 | 13,93 | 13,61 | 13,79 | -0,27% | - |
| 29.04.2026 | 13,73 | 13,86 | 13,63 | 13,83 | 1,21% | - |
| 28.04.2026 | 13,89 | 13,96 | 13,44 | 13,67 | -0,89% | - |
| 27.04.2026 | 13,99 | 14,16 | 13,75 | 13,79 | -1,61% | 1.987,00 |
| 24.04.2026 | 14,03 | 14,07 | 14,00 | 14,01 | 0,95% | - |
| 23.04.2026 | 13,89 | 14,10 | 13,85 | 13,88 | -0,45% | 214,00 |
| 22.04.2026 | 14,09 | 14,38 | 13,92 | 13,94 | -0,78% | 2.080,00 |
| 21.04.2026 | 14,55 | 14,68 | 14,02 | 14,05 | -3,87% | 2.348,00 |
| 20.04.2026 | 14,59 | 14,85 | 14,58 | 14,62 | 0,79% | 1.841,00 |
| 17.04.2026 | 14,55 | 14,69 | 14,46 | 14,50 | -0,99% | 9,00 |
| 16.04.2026 | 14,59 | 14,72 | 14,47 | 14,65 | 2,39% | 70,00 |
| 15.04.2026 | 14,29 | 14,43 | 14,27 | 14,31 | 0,76% | 7,00 |
| 14.04.2026 | 14,09 | 14,35 | 13,95 | 14,20 | -0,58% | 290,00 |
| 13.04.2026 | 14,23 | 14,32 | 14,23 | 14,28 | -0,47% | - |
| 10.04.2026 | 14,26 | 14,53 | 14,14 | 14,35 | 0,56% | 139,00 |
| 09.04.2026 | 14,29 | 14,36 | 14,09 | 14,27 | -0,83% | 258,00 |
| 08.04.2026 | 14,98 | 14,98 | 14,36 | 14,39 | -1,86% | 210,00 |
| 07.04.2026 | 14,46 | 14,73 | 14,34 | 14,66 | 3,60% | 219,00 |
| 02.04.2026 | 14,05 | 14,20 | 13,95 | 14,15 | 2,17% | 100,00 |
| 01.04.2026 | 14,30 | 14,40 | 13,75 | 13,85 | -2,81% | 939,00 |
| 31.03.2026 | 14,60 | 14,90 | 14,15 | 14,25 | -2,06% | 4.295,00 |
| 30.03.2026 | 14,50 | 14,60 | 14,40 | 14,55 | 0,00% | - |
| 27.03.2026 | 14,55 | 14,55 | 14,45 | 14,55 | -0,68% | - |
| 26.03.2026 | 14,55 | 14,75 | 14,45 | 14,65 | 1,38% | - |
| 25.03.2026 | 14,55 | 14,55 | 14,35 | 14,45 | -2,03% | 803,00 |
| 24.03.2026 | 14,85 | 14,95 | 14,65 | 14,75 | -0,67% | - |
| 23.03.2026 | 14,65 | 14,90 | 14,60 | 14,85 | 0,68% | 272,00 |
| 20.03.2026 | 15,45 | 15,45 | 14,75 | 14,75 | -2,64% | 58,00 |
| 19.03.2026 | 15,25 | 15,35 | 15,05 | 15,15 | -1,30% | 2.471,00 |
| 18.03.2026 | 15,45 | 15,45 | 15,25 | 15,35 | 0,66% | 9,00 |
| 17.03.2026 | 15,05 | 15,45 | 14,95 | 15,25 | 0,66% | 1,00 |
| 16.03.2026 | 14,95 | 15,15 | 14,70 | 15,15 | 2,02% | 872,00 |
| 13.03.2026 | 14,65 | 15,00 | 14,65 | 14,85 | 1,37% | 1.632,00 |
| 12.03.2026 | 14,70 | 14,85 | 14,65 | 14,65 | 0,00% | 20,00 |
| 11.03.2026 | 14,95 | 14,95 | 14,65 | 14,65 | -1,35% | - |
| 10.03.2026 | 14,95 | 15,05 | 14,85 | 14,85 | 2,06% | 401,00 |
| 09.03.2026 | 14,70 | 14,90 | 14,55 | 14,55 | -2,02% | - |
| 06.03.2026 | 15,00 | 15,10 | 14,75 | 14,85 | -0,67% | 3.873,00 |
| 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 | 0,69% | 946,00 |
| 19.02.2026 | 14,60 | 14,75 | 14,40 | 14,55 | 0,00% | 451,00 |
| 18.02.2026 | 14,60 | 14,65 | 14,45 | 14,55 | 1,04% | 1.390,00 |
| 17.02.2026 | 14,20 | 14,40 | 14,10 | 14,40 | 1,05% | 915,00 |
| 16.02.2026 | 14,15 | 14,40 | 14,00 | 14,25 | 1,42% | 243,00 |
| 13.02.2026 | 13,60 | 14,20 | 13,60 | 14,05 | 0,00% | 140,00 |
| 12.02.2026 | 14,30 | 14,45 | 14,05 | 14,05 | -1,40% | 351,00 |
| 11.02.2026 | 14,40 | 14,55 | 14,15 | 14,25 | 0,00% | 737,00 |
| 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 | 0,00% | 26,00 |
| 04.02.2026 | 14,00 | 14,25 | 13,75 | 14,25 | 1,79% | 1.451,00 |
| 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 | 0,00% | - |
| 27.01.2026 | 15,00 | 15,10 | 14,65 | 14,75 | -3,28% | 1.142,00 |
| 26.01.2026 | 15,20 | 15,40 | 15,20 | 15,25 | -0,65% | 1.412,00 |
| 23.01.2026 | 15,20 | 15,35 | 15,05 | 15,35 | 1,32% | 146,00 |
| 22.01.2026 | 15,30 | 15,40 | 15,05 | 15,15 | 0,66% | - |
| 21.01.2026 | 15,20 | 15,35 | 15,05 | 15,05 | -0,66% | 1.066,00 |
| 20.01.2026 | 15,35 | 15,35 | 14,95 | 15,15 | -1,62% | 1.678,00 |
| 19.01.2026 | 15,30 | 15,60 | 15,30 | 15,40 | 0,33% | 1.676,00 |
| 16.01.2026 | 14,95 | 15,35 | 14,95 | 15,35 | 1,99% | 532,00 |
| 15.01.2026 | 14,80 | 15,05 | 14,80 | 15,05 | 2,03% | - |
| 14.01.2026 | 14,50 | 14,85 | 14,45 | 14,75 | 1,37% | - |
| 13.01.2026 | 14,40 | 14,55 | 14,35 | 14,55 | 0,69% | 991,00 |
| 12.01.2026 | 14,25 | 14,55 | 14,20 | 14,45 | 0,70% | 561,00 |
| 09.01.2026 | 14,60 | 14,65 | 14,35 | 14,35 | -2,05% | 175,00 |
| 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 | 2,83% | 503,00 |
| 06.01.2026 | 13,95 | 14,15 | 13,95 | 14,15 | 0,71% | 10,00 |
| 05.01.2026 | 13,85 | 14,05 | 13,85 | 14,05 | 2,18% | - |
| 02.01.2026 | 13,70 | 13,85 | 13,55 | 13,75 | 0,73% | 846,00 |
| 30.12.2025 | 13,65 | 13,70 | 13,65 | 13,65 | -0,73% | 289,00 |
| 29.12.2025 | 13,65 | 13,80 | 13,65 | 13,75 | 3,00% | 256,00 |
| 23.12.2025 | 13,50 | 13,50 | 13,35 | 13,35 | -2,20% | 958,00 |
| 22.12.2025 | 13,75 | 13,75 | 13,55 | 13,65 | 0,00% | - |
| 19.12.2025 | 13,90 | 14,00 | 13,65 | 13,65 | -2,85% | 862,00 |
| 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% | - |