4,144€
1,52%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 4,11 | 4,17 | 4,05 | 4,13 | 1,21% | 9.105,00 |
| 08.05.2024 | 4,00 | 4,09 | 3,89 | 4,08 | 2,72% | 38.136,00 |
| 07.05.2024 | 4,19 | 4,20 | 3,92 | 3,97 | -4,43% | 53.830,00 |
| 06.05.2024 | 4,25 | 4,35 | 3,63 | 4,16 | -8,72% | 280.133,00 |
| 03.05.2024 | 4,55 | 4,78 | 4,50 | 4,56 | 0,42% | 21.914,00 |
| 02.05.2024 | 4,39 | 4,57 | 4,33 | 4,54 | 4,18% | 23.848,00 |
| 30.04.2024 | 4,45 | 4,50 | 4,35 | 4,35 | -2,42% | 11.893,00 |
| 29.04.2024 | 4,22 | 4,46 | 4,18 | 4,46 | 4,84% | 14.076,00 |
| 26.04.2024 | 4,26 | 4,38 | 4,26 | 4,26 | 1,04% | 11.455,00 |
| 25.04.2024 | 4,28 | 4,28 | 4,10 | 4,21 | -2,50% | 6.516,00 |
| 24.04.2024 | 4,37 | 4,39 | 4,25 | 4,32 | 0,40% | 7.421,00 |
| 23.04.2024 | 4,27 | 4,44 | 4,22 | 4,30 | 1,77% | 8.892,00 |
| 22.04.2024 | 4,20 | 4,26 | 4,09 | 4,23 | 0,69% | 20.560,00 |
| 19.04.2024 | 4,57 | 4,58 | 4,18 | 4,20 | -10,16% | 37.335,00 |
| 18.04.2024 | 4,52 | 4,67 | 4,44 | 4,67 | 3,59% | 54.547,00 |
| 17.04.2024 | 4,42 | 4,54 | 4,37 | 4,51 | 3,18% | 33.271,00 |
| 16.04.2024 | 4,47 | 4,53 | 4,36 | 4,37 | -1,26% | 48.501,00 |
| 15.04.2024 | 4,20 | 4,95 | 4,20 | 4,43 | 18,74% | 184.935,00 |
| 12.04.2024 | 3,79 | 3,84 | 3,72 | 3,73 | -1,74% | 10.819,00 |
| 11.04.2024 | 3,75 | 3,84 | 3,71 | 3,80 | -0,71% | 6.023,00 |
| 10.04.2024 | 3,92 | 3,96 | 3,66 | 3,82 | -1,85% | 29.551,00 |
| 09.04.2024 | 3,75 | 3,92 | 3,75 | 3,90 | 3,87% | 22.882,00 |
| 08.04.2024 | 3,80 | 3,81 | 3,75 | 3,75 | 0,89% | 19.135,00 |
| 05.04.2024 | 3,90 | 3,95 | 3,72 | 3,72 | -5,95% | 41.127,00 |
| 04.04.2024 | 3,90 | 4,07 | 3,90 | 3,95 | 0,23% | 19.496,00 |
| 03.04.2024 | 4,04 | 4,05 | 3,85 | 3,94 | -1,89% | 24.817,00 |
| 02.04.2024 | 4,20 | 4,26 | 3,97 | 4,02 | -7,93% | 35.902,00 |
| 28.03.2024 | 4,40 | 4,44 | 4,30 | 4,37 | -0,80% | 32.665,00 |
| 27.03.2024 | 3,73 | 4,40 | 3,71 | 4,40 | 20,22% | 199.248,00 |
| 26.03.2024 | 3,62 | 3,72 | 3,62 | 3,66 | 1,67% | 12.748,00 |
| 25.03.2024 | 3,82 | 3,82 | 3,56 | 3,60 | -5,14% | 29.415,00 |
| 22.03.2024 | 3,91 | 3,98 | 3,77 | 3,80 | -3,19% | 26.443,00 |
| 21.03.2024 | 3,90 | 3,99 | 3,86 | 3,92 | 1,16% | 19.427,00 |
| 20.03.2024 | 4,05 | 4,09 | 3,88 | 3,88 | -4,32% | 18.886,00 |
| 19.03.2024 | 3,98 | 4,08 | 3,89 | 4,05 | 2,40% | 13.884,00 |
| 18.03.2024 | 4,09 | 4,09 | 3,94 | 3,96 | -3,18% | 28.365,00 |
| 15.03.2024 | 3,83 | 4,09 | 3,83 | 4,09 | 5,42% | 16.579,00 |
| 14.03.2024 | 4,02 | 4,09 | 3,83 | 3,88 | -3,49% | 19.194,00 |
| 13.03.2024 | 3,87 | 4,10 | 3,87 | 4,02 | 1,77% | 29.037,00 |
| 12.03.2024 | 3,89 | 3,95 | 3,83 | 3,95 | 3,41% | 8.541,00 |
| 11.03.2024 | 3,80 | 3,94 | 3,79 | 3,82 | -0,65% | 13.641,00 |
| 08.03.2024 | 4,03 | 4,12 | 3,82 | 3,84 | -5,77% | 35.337,00 |
| 07.03.2024 | 4,18 | 4,31 | 4,02 | 4,08 | -2,40% | 35.497,00 |
| 06.03.2024 | 4,08 | 4,30 | 4,07 | 4,18 | 1,33% | 53.757,00 |
| 05.03.2024 | 4,00 | 4,13 | 3,96 | 4,12 | 2,62% | 23.680,00 |
| 04.03.2024 | 4,02 | 4,14 | 3,90 | 4,02 | -1,11% | 46.342,00 |
| 01.03.2024 | 3,90 | 4,22 | 3,67 | 4,06 | 3,97% | 122.859,00 |
| 29.02.2024 | 3,89 | 4,02 | 3,81 | 3,91 | 2,23% | 20.620,00 |
| 28.02.2024 | 3,86 | 3,90 | 3,80 | 3,82 | -2,43% | 27.658,00 |
| 27.02.2024 | 3,56 | 3,92 | 3,54 | 3,92 | 10,13% | 66.162,00 |
| 26.02.2024 | 3,48 | 3,63 | 3,46 | 3,56 | 0,99% | 68.494,00 |
| 23.02.2024 | 3,41 | 3,57 | 3,34 | 3,52 | 2,62% | 43.118,00 |
| 22.02.2024 | 3,51 | 3,58 | 3,40 | 3,43 | -2,70% | 45.359,00 |
| 21.02.2024 | 3,40 | 3,57 | 3,16 | 3,53 | 3,52% | 40.566,00 |
| 20.02.2024 | 3,40 | 3,41 | 3,26 | 3,41 | -0,29% | 12.768,00 |
| 19.02.2024 | 3,35 | 3,45 | 3,35 | 3,42 | 2,40% | 34.712,00 |
| 16.02.2024 | 3,64 | 3,65 | 3,34 | 3,34 | -6,45% | 27.104,00 |
| 15.02.2024 | 3,51 | 3,66 | 3,46 | 3,57 | 3,63% | 36.155,00 |
| 14.02.2024 | 3,33 | 3,50 | 3,29 | 3,44 | 6,67% | 39.420,00 |
| 13.02.2024 | 3,40 | 3,40 | 3,17 | 3,23 | -4,30% | 25.663,00 |
| 12.02.2024 | 3,16 | 3,44 | 3,12 | 3,37 | 6,98% | 120.788,00 |
| 09.02.2024 | 3,07 | 3,16 | 3,02 | 3,15 | 2,61% | 14.540,00 |
| 08.02.2024 | 2,99 | 3,14 | 2,96 | 3,07 | 0,66% | 102.734,00 |
| 07.02.2024 | 2,97 | 3,05 | 2,96 | 3,05 | 3,04% | 65.053,00 |
| 06.02.2024 | 2,94 | 3,03 | 2,94 | 2,96 | -1,82% | 22.091,00 |
| 05.02.2024 | 3,05 | 3,07 | 2,93 | 3,02 | -1,15% | 87.052,00 |
| 02.02.2024 | 3,02 | 3,10 | 2,87 | 3,05 | 1,67% | 40.974,00 |
| 01.02.2024 | 2,91 | 3,01 | 2,86 | 3,00 | 3,99% | 29.938,00 |
| 31.01.2024 | 2,89 | 3,00 | 2,86 | 2,89 | -1,87% | 41.676,00 |
| 30.01.2024 | 3,00 | 3,02 | 2,86 | 2,94 | -2,33% | 26.772,00 |
| 29.01.2024 | 3,05 | 3,11 | 2,90 | 3,01 | -0,33% | 38.483,00 |
| 26.01.2024 | 3,15 | 3,15 | 3,01 | 3,02 | -3,82% | 20.337,00 |
| 25.01.2024 | 3,01 | 3,14 | 2,97 | 3,14 | 5,19% | 42.311,00 |
| 24.01.2024 | 3,10 | 3,14 | 2,98 | 2,99 | -1,97% | 31.322,00 |
| 23.01.2024 | 2,98 | 3,09 | 2,95 | 3,05 | 1,16% | 44.645,00 |
| 22.01.2024 | 2,85 | 3,01 | 2,81 | 3,01 | 6,17% | 40.325,00 |
| 19.01.2024 | 2,84 | 2,86 | 2,69 | 2,84 | 0,53% | 119.476,00 |
| 18.01.2024 | 2,81 | 2,89 | 2,76 | 2,82 | -0,53% | 112.554,00 |
| 17.01.2024 | 3,03 | 3,06 | 2,68 | 2,84 | -4,87% | 159.059,00 |
| 16.01.2024 | 3,20 | 3,20 | 2,96 | 2,98 | -6,73% | 105.292,00 |
| 15.01.2024 | 3,13 | 3,20 | 3,13 | 3,20 | 2,24% | 28.605,00 |
| 12.01.2024 | 3,25 | 3,32 | 3,13 | 3,13 | -2,95% | 75.595,00 |
| 11.01.2024 | 3,36 | 3,39 | 3,20 | 3,22 | -2,28% | 39.108,00 |
| 10.01.2024 | 3,36 | 3,36 | 3,17 | 3,30 | -1,35% | 80.971,00 |
| 09.01.2024 | 3,10 | 3,37 | 3,02 | 3,34 | 7,74% | 151.212,00 |
| 08.01.2024 | 3,25 | 3,32 | 3,08 | 3,10 | -5,05% | 259.758,00 |
| 05.01.2024 | 4,25 | 4,30 | 3,10 | 3,27 | -29,10% | 827.911,00 |
| 04.01.2024 | 4,53 | 4,66 | 4,45 | 4,61 | 2,33% | 29.773,00 |
| 03.01.2024 | 4,68 | 4,68 | 4,45 | 4,50 | -2,28% | 30.846,00 |
| 02.01.2024 | 4,50 | 4,70 | 4,46 | 4,61 | 1,77% | 57.684,00 |
| 29.12.2023 | 4,59 | 4,60 | 4,49 | 4,53 | -0,77% | 31.667,00 |
| 28.12.2023 | 4,42 | 4,59 | 4,38 | 4,56 | 3,05% | 43.334,00 |
| 27.12.2023 | 4,43 | 4,52 | 4,39 | 4,43 | -1,67% | 51.137,00 |
| 22.12.2023 | 4,50 | 4,55 | 4,44 | 4,50 | 0,90% | 20.458,00 |
| 21.12.2023 | 4,44 | 4,57 | 4,39 | 4,46 | 0,22% | 37.696,00 |
| 20.12.2023 | 4,66 | 4,66 | 4,44 | 4,45 | -3,37% | 29.175,00 |
| 19.12.2023 | 4,51 | 4,63 | 4,51 | 4,61 | 1,54% | 72.606,00 |
| 18.12.2023 | 4,61 | 4,75 | 4,53 | 4,54 | -1,95% | 65.791,00 |
| 15.12.2023 | 5,10 | 5,25 | 4,60 | 4,63 | -6,47% | 41.753,00 |
| 14.12.2023 | 4,67 | 5,25 | 4,61 | 4,95 | 7,73% | 108.539,00 |