1,551€
-4,73%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,60 | 1,63 | 1,52 | 1,54 | -5,34% | 43.117,00 |
| 11.11.2026 | 1,62 | 1,69 | 1,62 | 1,63 | 0,18% | 18.550,00 |
| 10.11.2026 | 1,66 | 1,66 | 1,56 | 1,63 | 0,56% | 39.623,00 |
| 09.11.2026 | 1,63 | 1,67 | 1,54 | 1,62 | -0,74% | 57.223,00 |
| 06.11.2026 | 1,68 | 1,71 | 1,61 | 1,63 | -2,51% | 85.315,00 |
| 05.11.2026 | 1,86 | 1,87 | 1,64 | 1,67 | -8,74% | 122.952,00 |
| 04.11.2026 | 1,80 | 1,93 | 1,75 | 1,83 | 1,16% | 25.722,00 |
| 03.11.2026 | 1,92 | 1,98 | 1,75 | 1,81 | -7,33% | 50.224,00 |
| 02.11.2026 | 2,06 | 2,06 | 1,82 | 1,95 | -3,75% | 130.756,00 |
| 30.10.2026 | 2,18 | 2,20 | 1,84 | 2,03 | -7,57% | 169.277,00 |
| 29.10.2026 | 2,45 | 2,54 | 2,14 | 2,19 | -11,17% | 183.582,00 |
| 28.10.2026 | 2,47 | 2,48 | 2,40 | 2,47 | 0,16% | 10.838,00 |
| 27.10.2026 | 2,50 | 2,59 | 2,43 | 2,47 | -2,07% | 9.409,00 |
| 26.10.2026 | 2,40 | 2,52 | 2,40 | 2,52 | 4,57% | 34.451,00 |
| 23.10.2026 | 2,43 | 2,43 | 2,37 | 2,41 | -0,50% | 18.125,00 |
| 22.10.2026 | 2,36 | 2,43 | 2,32 | 2,42 | 2,54% | 18.405,00 |
| 21.10.2026 | 2,44 | 2,48 | 2,36 | 2,36 | -3,44% | 33.233,00 |
| 20.10.2026 | 2,56 | 2,58 | 2,44 | 2,44 | -3,70% | 8.489,00 |
| 19.10.2026 | 2,70 | 2,73 | 2,48 | 2,54 | -5,44% | 43.801,00 |
| 16.10.2026 | 2,78 | 2,83 | 2,68 | 2,68 | -3,10% | 15.773,00 |
| 15.10.2026 | 2,73 | 2,79 | 2,70 | 2,77 | 1,39% | 16.989,00 |
| 14.10.2026 | 2,83 | 2,83 | 2,71 | 2,73 | -2,78% | 9.509,00 |
| 13.10.2026 | 2,80 | 2,84 | 2,77 | 2,81 | 0,07% | 31.744,00 |
| 12.10.2026 | 2,83 | 2,85 | 2,75 | 2,81 | -0,35% | 13.043,00 |
| 09.10.2026 | 2,84 | 2,87 | 2,76 | 2,82 | -0,84% | 21.944,00 |
| 08.10.2026 | 2,85 | 2,92 | 2,77 | 2,84 | -1,25% | 34.591,00 |
| 07.10.2026 | 2,92 | 2,98 | 2,88 | 2,88 | -1,71% | 3.827,00 |
| 06.10.2026 | 3,00 | 3,00 | 2,88 | 2,93 | -1,68% | 5.358,00 |
| 05.10.2026 | 2,91 | 2,99 | 2,88 | 2,98 | 2,34% | 3.904,00 |
| 02.10.2026 | 3,00 | 3,04 | 2,88 | 2,91 | -2,81% | 17.323,00 |
| 01.10.2026 | 3,05 | 3,10 | 2,96 | 2,99 | -2,28% | 20.224,00 |
| 30.09.2026 | 3,08 | 3,08 | 3,03 | 3,06 | -2,05% | 9.683,00 |
| 29.09.2026 | 3,07 | 3,14 | 3,07 | 3,13 | 1,43% | 12.987,00 |
| 28.09.2026 | 3,15 | 3,15 | 3,08 | 3,08 | -1,34% | 7.438,00 |
| 25.09.2026 | 3,14 | 3,18 | 3,13 | 3,13 | -1,08% | 4.027,00 |
| 24.09.2026 | 3,12 | 3,18 | 3,12 | 3,16 | 1,54% | 5.099,00 |
| 23.09.2026 | 3,23 | 3,24 | 3,10 | 3,11 | -1,33% | 3.642,00 |
| 22.09.2026 | 3,15 | 3,22 | 3,12 | 3,15 | -0,19% | 4.416,00 |
| 21.09.2026 | 3,02 | 3,16 | 2,97 | 3,16 | 6,83% | 21.287,00 |
| 18.09.2026 | 3,21 | 3,21 | 2,95 | 2,96 | -7,97% | 62.630,00 |
| 17.09.2026 | 3,10 | 3,21 | 3,04 | 3,21 | 8,22% | 19.236,00 |
| 16.09.2026 | 3,10 | 3,10 | 2,95 | 2,97 | -2,11% | 17.924,00 |
| 15.09.2026 | 3,14 | 3,14 | 3,03 | 3,03 | -2,13% | 50.054,00 |
| 14.09.2026 | 3,19 | 3,19 | 3,09 | 3,10 | -2,52% | 12.331,00 |
| 11.09.2026 | 3,18 | 3,23 | 3,17 | 3,18 | 0,13% | 7.271,00 |
| 10.09.2026 | 3,28 | 3,33 | 3,15 | 3,18 | -5,53% | 8.555,00 |
| 09.09.2026 | 3,42 | 3,46 | 3,34 | 3,36 | -2,04% | 8.404,00 |
| 08.09.2026 | 3,45 | 3,46 | 3,41 | 3,43 | 0,76% | 8.657,00 |
| 07.09.2026 | 3,42 | 3,47 | 3,41 | 3,41 | -0,82% | 4.832,00 |
| 04.09.2026 | 3,50 | 3,51 | 3,43 | 3,43 | -0,52% | 3.062,00 |
| 03.09.2026 | 3,53 | 3,53 | 3,43 | 3,45 | -2,21% | 4.034,00 |
| 02.09.2026 | 3,52 | 3,56 | 3,46 | 3,53 | 1,73% | 2.834,00 |
| 01.09.2026 | 3,44 | 3,49 | 3,36 | 3,47 | 1,58% | 22.844,00 |
| 31.08.2026 | 3,55 | 3,55 | 3,40 | 3,42 | -3,23% | 17.401,00 |
| 28.08.2026 | 3,46 | 3,53 | 3,46 | 3,53 | 1,79% | 2.661,00 |
| 27.08.2026 | 3,51 | 3,54 | 3,47 | 3,47 | -1,20% | 4.115,00 |
| 26.08.2026 | 3,55 | 3,55 | 3,50 | 3,51 | -0,51% | 2.188,00 |
| 25.08.2026 | 3,51 | 3,57 | 3,51 | 3,53 | -0,40% | 4.373,00 |
| 24.08.2026 | 3,53 | 3,60 | 3,48 | 3,54 | 0,23% | 7.073,00 |
| 21.08.2026 | 3,55 | 3,57 | 3,48 | 3,53 | 0,40% | 5.101,00 |
| 20.08.2026 | 3,53 | 3,59 | 3,52 | 3,52 | -1,01% | 7.492,00 |
| 19.08.2026 | 3,45 | 3,59 | 3,45 | 3,56 | 3,13% | 2.677,00 |
| 18.08.2026 | 3,55 | 3,60 | 3,42 | 3,45 | -1,77% | 16.880,00 |
| 17.08.2026 | 3,60 | 3,64 | 3,51 | 3,51 | -2,23% | 14.801,00 |
| 14.08.2026 | 3,67 | 3,67 | 3,59 | 3,59 | -1,91% | 18.081,00 |
| 13.08.2026 | 3,56 | 3,66 | 3,50 | 3,66 | 3,86% | 30.295,00 |
| 12.08.2026 | 3,56 | 3,56 | 3,49 | 3,52 | 0,97% | 14.425,00 |
| 11.08.2026 | 3,65 | 3,69 | 3,49 | 3,49 | -2,68% | 29.131,00 |
| 10.08.2026 | 4,05 | 4,11 | 3,47 | 3,59 | -10,44% | 75.160,00 |
| 07.08.2026 | 4,02 | 4,04 | 3,96 | 4,00 | -0,60% | 1.453,00 |
| 06.08.2026 | 4,08 | 4,08 | 4,02 | 4,03 | 1,16% | 2.922,00 |
| 05.08.2026 | 4,07 | 4,07 | 3,97 | 3,98 | -0,65% | 4.195,00 |
| 04.08.2026 | 4,03 | 4,04 | 3,94 | 4,01 | 1,16% | 1.897,00 |
| 03.08.2026 | 4,02 | 4,08 | 3,96 | 3,96 | -1,05% | 5.094,00 |
| 31.07.2026 | 4,05 | 4,06 | 3,99 | 4,00 | -0,89% | 3.323,00 |
| 30.07.2026 | 4,18 | 4,18 | 4,04 | 4,04 | -3,35% | 4.333,00 |
| 29.07.2026 | 4,25 | 4,25 | 4,18 | 4,18 | -0,81% | 6.357,00 |
| 28.07.2026 | 4,27 | 4,27 | 4,21 | 4,21 | -1,13% | 1.033,00 |
| 27.07.2026 | 4,30 | 4,31 | 4,21 | 4,26 | 0,38% | 3.428,00 |
| 24.07.2026 | 4,21 | 4,28 | 4,20 | 4,25 | 0,86% | 1.477,00 |
| 23.07.2026 | 4,22 | 4,28 | 4,20 | 4,21 | -0,75% | 14.588,00 |
| 22.07.2026 | 4,30 | 4,30 | 4,23 | 4,24 | 0,43% | 6.383,00 |
| 21.07.2026 | 4,15 | 4,22 | 4,15 | 4,22 | 2,18% | 1.640,00 |
| 20.07.2026 | 4,18 | 4,19 | 4,08 | 4,13 | -0,62% | 10.446,00 |
| 17.07.2026 | 4,25 | 4,25 | 4,14 | 4,16 | -1,05% | 5.179,00 |
| 16.07.2026 | 4,12 | 4,26 | 4,06 | 4,20 | 0,91% | 5.066,00 |
| 15.07.2026 | 4,00 | 4,18 | 4,00 | 4,17 | 4,41% | 6.315,00 |
| 14.07.2026 | 3,91 | 3,99 | 3,90 | 3,99 | 2,10% | 2.245,00 |
| 13.07.2026 | 3,92 | 4,00 | 3,91 | 3,91 | -0,86% | 7.498,00 |
| 10.07.2026 | 4,00 | 4,00 | 3,91 | 3,94 | -2,81% | 2.962,00 |
| 09.07.2026 | 3,90 | 4,06 | 3,89 | 4,06 | 4,16% | 4.768,00 |
| 08.07.2026 | 3,95 | 4,02 | 3,89 | 3,89 | -2,55% | 4.456,00 |
| 07.07.2026 | 4,06 | 4,07 | 3,99 | 4,00 | -1,04% | 4.516,00 |
| 06.07.2026 | 3,97 | 4,06 | 3,97 | 4,04 | 1,87% | 8.579,00 |
| 03.07.2026 | 3,99 | 4,05 | 3,96 | 3,96 | -1,93% | 930,00 |
| 02.07.2026 | 4,05 | 4,08 | 4,01 | 4,04 | 0,40% | 4.996,00 |
| 01.07.2026 | 4,07 | 4,12 | 4,01 | 4,03 | -0,94% | 9.970,00 |
| 30.06.2026 | 4,02 | 4,08 | 3,99 | 4,06 | 1,60% | 2.057,00 |
| 29.06.2026 | 3,96 | 4,00 | 3,90 | 4,00 | 0,70% | 10.991,00 |
| 26.06.2026 | 3,81 | 3,97 | 3,77 | 3,97 | 3,65% | 4.553,00 |