19,130€
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.06.2026 | 17,72 | 18,00 | 17,57 | 17,93 | 3,76% | 1.181,00 |
| 09.06.2026 | 17,15 | 17,29 | 17,08 | 17,28 | 1,08% | - |
| 08.06.2026 | 17,10 | 17,29 | 17,03 | 17,10 | -0,47% | 32,00 |
| 05.06.2026 | 16,85 | 17,24 | 16,76 | 17,18 | 2,34% | 122,00 |
| 04.06.2026 | 16,44 | 16,79 | 16,43 | 16,78 | 1,57% | 245,00 |
| 03.06.2026 | 16,73 | 16,79 | 16,48 | 16,52 | 0,61% | 66,00 |
| 01.06.2026 | 16,46 | 16,56 | 16,39 | 16,42 | -0,29% | 87,00 |
| 29.05.2026 | 16,76 | 16,85 | 16,26 | 16,47 | -2,36% | 350,00 |
| 28.05.2026 | 17,13 | 17,13 | 16,76 | 16,87 | -2,02% | 4,00 |
| 27.05.2026 | 17,24 | 17,40 | 17,18 | 17,22 | 0,28% | - |
| 26.05.2026 | 17,07 | 17,19 | 16,89 | 17,17 | 0,45% | 223,00 |
| 25.05.2026 | 17,08 | 17,18 | 17,08 | 17,09 | 0,34% | 14,00 |
| 22.05.2026 | 16,96 | 17,06 | 16,86 | 17,03 | 1,02% | 371,00 |
| 21.05.2026 | 16,90 | 17,17 | 16,76 | 16,86 | 0,16% | 354,00 |
| 20.05.2026 | 16,63 | 16,93 | 16,57 | 16,83 | 0,43% | - |
| 19.05.2026 | 16,70 | 16,79 | 16,59 | 16,76 | 0,07% | 23,00 |
| 18.05.2026 | 16,44 | 16,89 | 16,42 | 16,75 | 0,09% | 1.864,00 |
| 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 |