3,110€
-1,38%
Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 3,19 | 3,19 | 3,11 | 3,11 | -1,25% | - |
| 03.07.2025 | 3,14 | 3,22 | 3,03 | 3,15 | 1,24% | - |
| 02.07.2025 | 3,19 | 3,22 | 3,11 | 3,12 | -2,47% | - |
| 01.07.2025 | 3,04 | 3,24 | 3,01 | 3,19 | 4,65% | - |
| 30.06.2025 | 3,05 | 3,10 | 2,98 | 3,05 | 0,20% | - |
| 27.06.2025 | 3,05 | 3,10 | 3,01 | 3,05 | 0,07% | - |
| 26.06.2025 | 3,02 | 3,15 | 2,99 | 3,04 | 0,66% | - |
| 25.06.2025 | 3,21 | 3,26 | 3,02 | 3,02 | -4,00% | - |
| 24.06.2025 | 3,19 | 3,25 | 3,14 | 3,15 | -0,76% | - |
| 23.06.2025 | 3,25 | 3,33 | 3,10 | 3,17 | -2,40% | - |
| 20.06.2025 | 3,19 | 3,36 | 3,14 | 3,25 | 1,98% | - |
| 19.06.2025 | 3,21 | 3,22 | 3,19 | 3,19 | -1,02% | - |
| 18.06.2025 | 3,14 | 3,39 | 3,11 | 3,22 | 2,64% | - |
| 17.06.2025 | 3,11 | 3,19 | 3,07 | 3,14 | 1,16% | - |
| 16.06.2025 | 3,01 | 3,17 | 2,95 | 3,10 | 3,16% | - |
| 13.06.2025 | 2,97 | 3,03 | 2,92 | 3,01 | 1,38% | - |
| 12.06.2025 | 2,93 | 2,98 | 2,86 | 2,97 | 1,23% | - |
| 11.06.2025 | 2,94 | 3,01 | 2,91 | 2,93 | 0,10% | - |
| 10.06.2025 | 2,96 | 2,97 | 2,89 | 2,93 | -1,76% | - |
| 09.06.2025 | 2,97 | 3,02 | 2,88 | 2,98 | 0,93% | - |
| 06.06.2025 | 2,86 | 2,98 | 2,84 | 2,95 | 3,14% | - |
| 05.06.2025 | 2,82 | 2,91 | 2,77 | 2,86 | 1,96% | - |
| 04.06.2025 | 2,83 | 2,88 | 2,81 | 2,81 | -0,71% | - |
| 03.06.2025 | 2,76 | 2,88 | 2,70 | 2,83 | 2,87% | - |
| 02.06.2025 | 2,75 | 2,82 | 2,69 | 2,75 | -0,40% | - |
| 30.05.2025 | 2,87 | 2,93 | 2,76 | 2,76 | -3,61% | - |
| 29.05.2025 | 2,85 | 2,96 | 2,81 | 2,86 | 0,54% | - |
| 28.05.2025 | 2,86 | 2,88 | 2,79 | 2,85 | 0,07% | - |
| 27.05.2025 | 2,78 | 2,91 | 2,77 | 2,85 | 2,34% | - |
| 26.05.2025 | 2,76 | 2,78 | 2,75 | 2,78 | 0,43% | - |
| 23.05.2025 | 2,67 | 2,78 | 2,62 | 2,77 | 3,94% | - |
| 22.05.2025 | 2,77 | 2,79 | 2,66 | 2,66 | -4,45% | - |
| 21.05.2025 | 2,90 | 2,90 | 2,72 | 2,79 | -3,66% | - |
| 20.05.2025 | 2,82 | 2,99 | 2,78 | 2,89 | 2,15% | - |
| 19.05.2025 | 2,80 | 2,87 | 2,70 | 2,83 | 1,07% | - |
| 16.05.2025 | 2,72 | 2,82 | 2,65 | 2,80 | 3,62% | - |
| 15.05.2025 | 2,64 | 2,72 | 2,62 | 2,71 | 1,20% | - |
| 14.05.2025 | 2,72 | 2,73 | 2,61 | 2,67 | -1,76% | - |
| 13.05.2025 | 2,70 | 2,76 | 2,62 | 2,72 | 1,45% | - |
| 12.05.2025 | 2,71 | 2,78 | 2,66 | 2,68 | 0,11% | - |
| 09.05.2025 | 2,64 | 2,69 | 2,60 | 2,68 | 1,09% | - |
| 08.05.2025 | 2,59 | 2,79 | 2,53 | 2,65 | 3,11% | - |
| 07.05.2025 | 2,46 | 2,66 | 2,46 | 2,57 | 2,39% | 150,00 |
| 06.05.2025 | 2,12 | 2,77 | 1,93 | 2,51 | 30,66% | 3.000,00 |
| 05.05.2025 | 2,00 | 2,00 | 1,90 | 1,92 | -4,09% | - |
| 02.05.2025 | 1,98 | 2,03 | 1,93 | 2,00 | 0,40% | - |
| 30.04.2025 | 2,02 | 2,04 | 1,95 | 2,00 | -0,60% | - |
| 29.04.2025 | 2,00 | 2,06 | 1,99 | 2,01 | -1,38% | - |
| 28.04.2025 | 2,01 | 2,06 | 1,97 | 2,04 | 2,06% | - |
| 25.04.2025 | 2,00 | 2,02 | 1,94 | 1,99 | -0,65% | - |
| 24.04.2025 | 1,99 | 2,02 | 1,96 | 2,01 | 0,35% | - |
| 23.04.2025 | 2,00 | 2,10 | 1,96 | 2,00 | 0,45% | - |
| 22.04.2025 | 1,92 | 1,99 | 1,87 | 1,99 | 1,32% | - |
| 17.04.2025 | 1,86 | 1,99 | 1,86 | 1,97 | 4,86% | - |
| 16.04.2025 | 1,87 | 1,94 | 1,82 | 1,87 | -0,05% | - |
| 15.04.2025 | 1,82 | 1,92 | 1,82 | 1,88 | 3,08% | 550,00 |
| 14.04.2025 | 1,83 | 1,87 | 1,78 | 1,82 | -0,11% | - |
| 11.04.2025 | 1,87 | 1,94 | 1,77 | 1,82 | -3,14% | - |
| 10.04.2025 | 2,13 | 2,14 | 1,87 | 1,88 | -11,90% | - |
| 09.04.2025 | 1,93 | 2,17 | 1,84 | 2,13 | 10,57% | - |
| 08.04.2025 | 2,08 | 2,14 | 1,90 | 1,93 | -6,58% | - |
| 07.04.2025 | 2,07 | 2,22 | 1,97 | 2,07 | -0,60% | - |
| 04.04.2025 | 2,09 | 2,18 | 2,04 | 2,08 | -1,02% | - |
| 03.04.2025 | 2,25 | 2,25 | 2,10 | 2,10 | -6,83% | - |
| 02.04.2025 | 2,29 | 2,33 | 2,21 | 2,25 | -1,74% | - |
| 01.04.2025 | 2,22 | 2,37 | 2,20 | 2,29 | 2,73% | - |
| 31.03.2025 | 2,28 | 2,30 | 2,18 | 2,23 | -1,95% | - |
| 28.03.2025 | 2,29 | 2,32 | 2,25 | 2,28 | -0,26% | - |
| 27.03.2025 | 2,26 | 2,31 | 2,22 | 2,28 | 1,24% | - |
| 26.03.2025 | 2,24 | 2,27 | 2,21 | 2,26 | 1,21% | - |
| 25.03.2025 | 2,28 | 2,30 | 2,17 | 2,23 | -2,37% | - |
| 24.03.2025 | 2,25 | 2,41 | 2,25 | 2,28 | -0,31% | - |
| 21.03.2025 | 2,47 | 2,48 | 2,27 | 2,29 | -7,12% | 250,00 |
| 20.03.2025 | 2,49 | 2,54 | 2,46 | 2,47 | -1,60% | - |
| 19.03.2025 | 2,42 | 2,51 | 2,39 | 2,51 | 3,30% | - |
| 18.03.2025 | 2,45 | 2,47 | 2,37 | 2,43 | -1,02% | - |
| 17.03.2025 | 2,42 | 2,49 | 2,40 | 2,45 | 0,82% | - |
| 14.03.2025 | 2,37 | 2,44 | 2,31 | 2,43 | 2,97% | - |
| 13.03.2025 | 2,35 | 2,39 | 2,29 | 2,36 | 0,21% | - |
| 12.03.2025 | 2,30 | 2,39 | 2,27 | 2,36 | 2,39% | - |
| 11.03.2025 | 2,34 | 2,37 | 2,26 | 2,30 | -1,08% | - |
| 10.03.2025 | 2,47 | 2,54 | 2,32 | 2,33 | -5,72% | - |
| 07.03.2025 | 2,43 | 2,52 | 2,38 | 2,47 | 1,73% | - |
| 06.03.2025 | 2,44 | 2,44 | 2,28 | 2,42 | -0,33% | - |
| 05.03.2025 | 2,59 | 2,59 | 2,36 | 2,43 | -2,09% | - |
| 04.03.2025 | 2,62 | 2,66 | 2,44 | 2,48 | -4,83% | - |
| 03.03.2025 | 2,72 | 2,84 | 2,58 | 2,61 | -4,50% | - |
| 28.02.2025 | 2,64 | 2,78 | 2,64 | 2,73 | 3,21% | - |
| 27.02.2025 | 2,54 | 2,67 | 2,49 | 2,65 | 4,58% | - |
| 26.02.2025 | 2,41 | 2,58 | 2,20 | 2,53 | 8,02% | - |
| 25.02.2025 | 2,28 | 2,39 | 2,26 | 2,34 | 1,12% | - |
| 24.02.2025 | 2,37 | 2,41 | 2,31 | 2,32 | -2,03% | - |
| 21.02.2025 | 2,50 | 2,54 | 2,33 | 2,37 | -5,70% | - |
| 20.02.2025 | 2,58 | 2,60 | 2,50 | 2,51 | -2,94% | - |
| 19.02.2025 | 2,64 | 2,72 | 2,56 | 2,59 | -2,34% | - |
| 18.02.2025 | 2,58 | 2,76 | 2,49 | 2,65 | 1,94% | - |
| 17.02.2025 | 2,57 | 2,60 | 2,57 | 2,60 | 0,72% | - |
| 14.02.2025 | 2,60 | 2,68 | 2,58 | 2,58 | -2,13% | - |
| 13.02.2025 | 2,54 | 2,65 | 2,53 | 2,63 | 3,86% | - |
| 12.02.2025 | 2,54 | 2,63 | 2,47 | 2,54 | -0,28% | - |