4,540€
1,34%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 4,51 | 4,61 | 4,47 | 4,55 | 1,54% | 6.626,00 |
| 14.10.2025 | 4,48 | 4,52 | 4,40 | 4,48 | 0,53% | 6.705,00 |
| 13.10.2025 | 4,44 | 4,51 | 4,43 | 4,46 | -0,08% | 1.987,00 |
| 10.10.2025 | 4,54 | 4,59 | 4,43 | 4,46 | -1,41% | 7.347,00 |
| 09.10.2025 | 4,63 | 4,67 | 4,51 | 4,52 | -2,16% | 11.933,00 |
| 08.10.2025 | 4,70 | 4,70 | 4,60 | 4,62 | 0,20% | 14.051,00 |
| 07.10.2025 | 4,65 | 4,67 | 4,58 | 4,62 | -0,22% | 4.626,00 |
| 06.10.2025 | 4,72 | 4,79 | 4,62 | 4,63 | -2,94% | 17.552,00 |
| 03.10.2025 | 4,68 | 4,85 | 4,67 | 4,77 | 1,82% | 23.050,00 |
| 02.10.2025 | 4,55 | 4,68 | 4,54 | 4,68 | 2,32% | 4.961,00 |
| 01.10.2025 | 4,25 | 4,60 | 4,25 | 4,57 | 6,30% | 37.040,00 |
| 30.09.2025 | 4,18 | 4,30 | 4,17 | 4,30 | 2,60% | 28.488,00 |
| 29.09.2025 | 4,18 | 4,24 | 4,10 | 4,19 | -0,57% | 5.492,00 |
| 26.09.2025 | 4,22 | 4,22 | 4,15 | 4,22 | 0,26% | 1.876,00 |
| 25.09.2025 | 4,13 | 4,21 | 4,12 | 4,21 | 1,42% | 7.480,00 |
| 24.09.2025 | 4,15 | 4,20 | 4,15 | 4,15 | -0,53% | 1.022,00 |
| 23.09.2025 | 4,22 | 4,32 | 4,17 | 4,17 | -1,35% | 21.768,00 |
| 22.09.2025 | 4,30 | 4,30 | 4,20 | 4,23 | 0,64% | 5.300,00 |
| 19.09.2025 | 4,29 | 4,31 | 4,20 | 4,20 | -1,41% | 3.021,00 |
| 18.09.2025 | 4,20 | 4,27 | 4,18 | 4,26 | 1,50% | 9.760,00 |
| 17.09.2025 | 4,11 | 4,33 | 4,05 | 4,20 | 2,89% | 32.160,00 |
| 16.09.2025 | 4,10 | 4,15 | 4,07 | 4,08 | -0,78% | 20.059,00 |
| 15.09.2025 | 4,38 | 4,43 | 4,10 | 4,11 | -5,93% | 70.338,00 |
| 12.09.2025 | 3,91 | 4,37 | 3,90 | 4,37 | 11,38% | 56.048,00 |
| 11.09.2025 | 3,88 | 3,94 | 3,86 | 3,92 | -0,68% | 3.799,00 |
| 10.09.2025 | 3,92 | 3,96 | 3,89 | 3,95 | 0,85% | 13.158,00 |
| 09.09.2025 | 3,94 | 3,95 | 3,84 | 3,92 | 0,40% | 4.750,00 |
| 08.09.2025 | 3,94 | 3,98 | 3,85 | 3,90 | -0,40% | 12.524,00 |
| 05.09.2025 | 3,82 | 3,93 | 3,80 | 3,92 | 3,08% | 14.072,00 |
| 04.09.2025 | 3,82 | 3,82 | 3,76 | 3,80 | 1,06% | 4.151,00 |
| 03.09.2025 | 3,76 | 3,80 | 3,75 | 3,76 | -0,82% | 20.565,00 |
| 02.09.2025 | 3,91 | 3,91 | 3,73 | 3,79 | -2,19% | 9.279,00 |
| 01.09.2025 | 3,82 | 3,92 | 3,81 | 3,88 | 0,52% | 10.567,00 |
| 29.08.2025 | 3,74 | 3,86 | 3,74 | 3,86 | 3,10% | 9.373,00 |
| 28.08.2025 | 3,78 | 3,85 | 3,72 | 3,74 | -1,58% | 6.984,00 |
| 27.08.2025 | 3,69 | 3,80 | 3,69 | 3,80 | 1,96% | 3.067,00 |
| 26.08.2025 | 3,72 | 3,78 | 3,72 | 3,73 | -0,43% | 1.748,00 |
| 25.08.2025 | 3,72 | 3,74 | 3,66 | 3,74 | 1,16% | 4.063,00 |
| 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 |