3,699€
-0,02%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 3,70 | 3,72 | 3,67 | 3,70 | -0,01% | 3.663,00 |
| 22.08.2025 | 3,71 | 3,83 | 3,70 | 3,70 | -0,54% | 3.575,00 |
| 21.08.2025 | 3,69 | 3,74 | 3,67 | 3,72 | -0,75% | 6.335,00 |
| 20.08.2025 | 3,63 | 3,78 | 3,62 | 3,75 | 3,68% | 7.107,00 |
| 19.08.2025 | 3,51 | 3,63 | 3,51 | 3,62 | 2,58% | 17.746,00 |
| 18.08.2025 | 3,43 | 3,54 | 3,43 | 3,52 | 1,56% | 5.519,00 |
| 15.08.2025 | 3,57 | 3,60 | 3,46 | 3,47 | -3,07% | 10.762,00 |
| 14.08.2025 | 3,52 | 3,58 | 3,48 | 3,58 | 2,93% | 12.982,00 |
| 13.08.2025 | 3,44 | 3,52 | 3,40 | 3,48 | 1,19% | 7.911,00 |
| 12.08.2025 | 3,50 | 3,51 | 3,39 | 3,44 | -1,26% | 16.500,00 |
| 11.08.2025 | 3,51 | 3,55 | 3,45 | 3,48 | -0,83% | 18.126,00 |
| 08.08.2025 | 3,60 | 3,63 | 3,49 | 3,51 | -1,96% | 5.806,00 |
| 07.08.2025 | 3,60 | 3,64 | 3,55 | 3,58 | 0,62% | 5.123,00 |
| 06.08.2025 | 3,66 | 3,66 | 3,53 | 3,56 | -1,47% | 2.139,00 |
| 05.08.2025 | 3,50 | 3,61 | 3,49 | 3,61 | 3,65% | 8.400,00 |
| 04.08.2025 | 3,51 | 3,56 | 3,48 | 3,48 | -0,63% | 23.361,00 |
| 01.08.2025 | 3,63 | 3,63 | 3,50 | 3,51 | -3,47% | 12.268,00 |
| 31.07.2025 | 3,73 | 3,79 | 3,58 | 3,63 | -1,14% | 15.759,00 |
| 30.07.2025 | 3,63 | 3,71 | 3,62 | 3,67 | 0,41% | 2.910,00 |
| 29.07.2025 | 3,67 | 3,74 | 3,65 | 3,66 | -1,13% | 8.347,00 |
| 28.07.2025 | 3,71 | 3,78 | 3,68 | 3,70 | 0,38% | 13.327,00 |
| 25.07.2025 | 3,65 | 3,70 | 3,62 | 3,69 | 0,41% | 29.753,00 |
| 24.07.2025 | 3,72 | 3,74 | 3,59 | 3,67 | 0,05% | 7.131,00 |
| 23.07.2025 | 3,75 | 3,83 | 3,64 | 3,67 | -2,24% | 41.050,00 |
| 22.07.2025 | 3,42 | 3,98 | 3,42 | 3,75 | 8,43% | 16.857,00 |
| 21.07.2025 | 3,50 | 3,53 | 3,43 | 3,46 | -2,12% | 13.976,00 |
| 18.07.2025 | 3,60 | 3,60 | 3,51 | 3,54 | -1,70% | 28.853,00 |
| 17.07.2025 | 3,56 | 3,60 | 3,53 | 3,60 | 1,27% | 7.405,00 |
| 16.07.2025 | 3,53 | 3,55 | 3,46 | 3,55 | 0,77% | 24.797,00 |
| 15.07.2025 | 3,58 | 3,65 | 3,53 | 3,53 | -1,56% | 19.051,00 |
| 14.07.2025 | 3,56 | 3,58 | 3,51 | 3,58 | 1,65% | 25.233,00 |
| 11.07.2025 | 3,58 | 3,58 | 3,52 | 3,52 | -1,43% | 3.889,00 |
| 10.07.2025 | 3,57 | 3,62 | 3,51 | 3,58 | 1,45% | 9.115,00 |
| 09.07.2025 | 3,56 | 3,65 | 3,52 | 3,52 | -2,30% | 12.121,00 |
| 08.07.2025 | 3,61 | 3,64 | 3,55 | 3,61 | -1,02% | 21.228,00 |
| 07.07.2025 | 3,75 | 3,75 | 3,62 | 3,64 | -2,36% | 43.570,00 |
| 04.07.2025 | 3,70 | 3,74 | 3,70 | 3,73 | -0,85% | 6.539,00 |
| 03.07.2025 | 3,81 | 3,85 | 3,72 | 3,76 | 0,51% | 6.204,00 |
| 02.07.2025 | 3,69 | 3,78 | 3,69 | 3,75 | 2,43% | 13.259,00 |
| 01.07.2025 | 3,66 | 3,72 | 3,61 | 3,66 | -0,11% | 12.502,00 |
| 30.06.2025 | 3,80 | 3,80 | 3,62 | 3,66 | -3,76% | 9.571,00 |
| 27.06.2025 | 3,83 | 3,89 | 3,80 | 3,80 | -0,70% | 3.631,00 |
| 26.06.2025 | 3,79 | 3,85 | 3,79 | 3,83 | 0,98% | 3.470,00 |
| 25.06.2025 | 3,85 | 3,92 | 3,78 | 3,79 | -1,84% | 5.144,00 |
| 24.06.2025 | 3,82 | 3,90 | 3,82 | 3,86 | 1,23% | 6.406,00 |
| 23.06.2025 | 3,82 | 3,89 | 3,78 | 3,82 | -0,86% | 10.700,00 |
| 20.06.2025 | 3,80 | 3,89 | 3,78 | 3,85 | 0,18% | 16.844,00 |
| 19.06.2025 | 3,82 | 3,87 | 3,79 | 3,84 | -0,85% | 2.958,00 |
| 18.06.2025 | 3,81 | 3,88 | 3,80 | 3,88 | -0,08% | 1.040,00 |
| 17.06.2025 | 3,80 | 3,90 | 3,80 | 3,88 | 1,86% | 4.356,00 |
| 16.06.2025 | 3,78 | 3,90 | 3,78 | 3,81 | 0,13% | 11.614,00 |
| 13.06.2025 | 3,88 | 3,88 | 3,80 | 3,80 | -1,98% | 1.914,00 |
| 12.06.2025 | 3,93 | 3,94 | 3,85 | 3,88 | -2,34% | 8.200,00 |
| 11.06.2025 | 3,98 | 4,06 | 3,95 | 3,97 | -0,20% | 5.372,00 |
| 10.06.2025 | 3,99 | 4,04 | 3,93 | 3,98 | 1,40% | 20.040,00 |
| 09.06.2025 | 3,95 | 4,03 | 3,92 | 3,93 | -1,68% | 2.664,00 |
| 06.06.2025 | 3,92 | 4,04 | 3,86 | 3,99 | 2,15% | 15.911,00 |
| 05.06.2025 | 3,91 | 3,94 | 3,87 | 3,91 | -0,84% | 4.788,00 |
| 04.06.2025 | 3,95 | 4,02 | 3,94 | 3,94 | -1,65% | 4.713,00 |
| 03.06.2025 | 3,95 | 4,03 | 3,87 | 4,01 | 2,17% | 5.937,00 |
| 02.06.2025 | 3,98 | 4,03 | 3,90 | 3,92 | -3,06% | 24.311,00 |
| 30.05.2025 | 4,07 | 4,13 | 4,01 | 4,05 | 0,02% | 5.752,00 |
| 29.05.2025 | 4,15 | 4,20 | 4,05 | 4,05 | -0,64% | 8.501,00 |
| 28.05.2025 | 4,15 | 4,15 | 4,04 | 4,07 | -0,90% | 5.811,00 |
| 27.05.2025 | 4,05 | 4,13 | 4,04 | 4,11 | 0,83% | 21.943,00 |
| 26.05.2025 | 4,10 | 4,12 | 4,04 | 4,08 | 0,82% | 2.111,00 |
| 23.05.2025 | 4,07 | 4,12 | 3,95 | 4,04 | 0,00% | 16.130,00 |
| 22.05.2025 | 4,04 | 4,14 | 3,95 | 4,04 | -0,52% | 14.587,00 |
| 21.05.2025 | 4,35 | 4,37 | 4,06 | 4,06 | -7,87% | 40.666,00 |
| 20.05.2025 | 4,40 | 4,43 | 4,35 | 4,41 | 0,68% | 10.750,00 |
| 19.05.2025 | 4,50 | 4,52 | 4,38 | 4,38 | -3,88% | 1.530,00 |
| 16.05.2025 | 4,53 | 4,56 | 4,46 | 4,56 | 1,76% | 1.526,00 |
| 15.05.2025 | 4,40 | 4,50 | 4,36 | 4,48 | 2,40% | 13.720,00 |
| 14.05.2025 | 4,48 | 4,55 | 4,37 | 4,37 | -2,87% | 7.906,00 |
| 13.05.2025 | 4,70 | 4,70 | 4,48 | 4,50 | -4,64% | 15.116,00 |
| 12.05.2025 | 4,67 | 4,85 | 4,65 | 4,72 | 0,96% | 18.985,00 |
| 09.05.2025 | 4,59 | 4,68 | 4,59 | 4,68 | 0,71% | 585,00 |
| 08.05.2025 | 4,46 | 4,68 | 4,46 | 4,64 | 2,90% | 4.238,00 |
| 07.05.2025 | 4,48 | 4,54 | 4,44 | 4,51 | 1,64% | 5.151,00 |
| 06.05.2025 | 4,51 | 4,56 | 4,44 | 4,44 | -3,08% | 5.090,00 |
| 05.05.2025 | 4,56 | 4,67 | 4,55 | 4,58 | -2,55% | 17.707,00 |
| 02.05.2025 | 4,75 | 4,80 | 4,48 | 4,70 | -3,89% | 31.560,00 |
| 30.04.2025 | 4,79 | 4,89 | 4,72 | 4,89 | 1,03% | 7.066,00 |
| 29.04.2025 | 4,87 | 4,87 | 4,79 | 4,84 | 0,71% | 329,00 |
| 28.04.2025 | 4,72 | 4,83 | 4,72 | 4,81 | 0,67% | 11.321,00 |
| 25.04.2025 | 4,80 | 4,85 | 4,75 | 4,77 | -1,57% | 2.356,00 |
| 24.04.2025 | 4,72 | 4,85 | 4,62 | 4,85 | 2,15% | 2.789,00 |
| 23.04.2025 | 4,62 | 4,77 | 4,60 | 4,75 | 4,35% | 3.552,00 |
| 22.04.2025 | 4,55 | 4,62 | 4,51 | 4,55 | -5,48% | 2.058,00 |
| 17.04.2025 | 4,75 | 4,87 | 4,75 | 4,81 | 1,63% | 3.611,00 |
| 16.04.2025 | 4,80 | 4,83 | 4,73 | 4,74 | -1,62% | 2.201,00 |
| 15.04.2025 | 4,77 | 4,84 | 4,72 | 4,82 | 2,34% | 3.888,00 |
| 14.04.2025 | 4,63 | 4,78 | 4,63 | 4,71 | 0,99% | 3.315,00 |
| 11.04.2025 | 4,56 | 4,71 | 4,48 | 4,66 | -0,43% | 3.993,00 |
| 10.04.2025 | 4,83 | 4,93 | 4,63 | 4,68 | -3,39% | 4.811,00 |
| 09.04.2025 | 4,45 | 4,94 | 4,37 | 4,84 | 5,67% | 2.934,00 |
| 08.04.2025 | 4,85 | 4,98 | 4,58 | 4,58 | -2,80% | 13.437,00 |
| 07.04.2025 | 4,46 | 4,75 | 3,90 | 4,72 | 0,38% | 23.178,00 |
| 04.04.2025 | 5,14 | 5,26 | 4,63 | 4,70 | -10,28% | 61.590,00 |
| 03.04.2025 | 5,20 | 5,30 | 5,06 | 5,24 | -3,32% | 21.926,00 |