20,600€
-1,44%
Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 20,90 | 21,10 | 20,40 | 20,60 | -1,44% | - |
| 16.10.2024 | 20,50 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 15.10.2024 | 20,00 | 20,70 | 19,95 | 20,50 | 2,50% | - |
| 14.10.2024 | 19,80 | 20,15 | 19,75 | 20,00 | 0,50% | - |
| 11.10.2024 | 19,65 | 19,90 | 19,45 | 19,90 | 1,27% | - |
| 10.10.2024 | 20,00 | 20,10 | 19,55 | 19,65 | -1,50% | 25,00 |
| 09.10.2024 | 19,90 | 20,10 | 19,75 | 19,95 | 0,25% | - |
| 08.10.2024 | 19,95 | 20,10 | 19,75 | 19,90 | -0,50% | - |
| 07.10.2024 | 20,15 | 20,15 | 19,95 | 20,00 | -0,50% | - |
| 04.10.2024 | 20,15 | 20,50 | 20,10 | 20,10 | -0,25% | - |
| 03.10.2024 | 20,20 | 20,40 | 19,85 | 20,15 | -0,25% | - |
| 02.10.2024 | 20,40 | 20,50 | 20,10 | 20,20 | -1,46% | - |
| 01.10.2024 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 30.09.2024 | 20,20 | 20,50 | 19,95 | 20,50 | 0,99% | - |
| 27.09.2024 | 20,15 | 20,50 | 19,90 | 20,30 | 0,74% | 135,00 |
| 26.09.2024 | 20,50 | 20,70 | 20,05 | 20,15 | -1,71% | - |
| 25.09.2024 | 20,40 | 20,70 | 20,30 | 20,50 | 0,49% | - |
| 24.09.2024 | 20,40 | 20,70 | 20,10 | 20,40 | 0,49% | - |
| 23.09.2024 | 19,75 | 20,30 | 19,65 | 20,30 | 3,31% | - |
| 20.09.2024 | 19,65 | 19,80 | 19,45 | 19,65 | 0,00% | - |
| 19.09.2024 | 19,95 | 20,30 | 19,60 | 19,65 | -1,50% | - |
| 18.09.2024 | 19,75 | 20,10 | 19,60 | 19,95 | 1,01% | - |
| 17.09.2024 | 20,15 | 20,30 | 19,70 | 19,75 | -1,99% | - |
| 16.09.2024 | 20,40 | 20,60 | 20,10 | 20,15 | -1,23% | - |
| 13.09.2024 | 20,20 | 20,40 | 19,85 | 20,40 | 0,99% | 300,00 |
| 12.09.2024 | 20,00 | 20,30 | 19,95 | 20,20 | 0,75% | - |
| 11.09.2024 | 20,15 | 20,30 | 19,80 | 20,05 | -0,50% | - |
| 10.09.2024 | 20,10 | 20,30 | 19,95 | 20,15 | 0,25% | - |
| 09.09.2024 | 19,80 | 20,10 | 19,80 | 20,10 | 1,52% | - |
| 06.09.2024 | 19,80 | 19,95 | 19,65 | 19,80 | -0,50% | - |
| 05.09.2024 | 20,00 | 20,30 | 19,85 | 19,90 | -0,50% | 48,00 |
| 04.09.2024 | 20,15 | 20,30 | 19,90 | 20,00 | -0,50% | - |
| 03.09.2024 | 20,15 | 20,15 | 19,95 | 20,10 | -0,25% | - |
| 02.09.2024 | 20,15 | 20,15 | 20,10 | 20,15 | 0,00% | - |
| 30.08.2024 | 19,95 | 20,30 | 19,90 | 20,15 | 0,75% | - |
| 29.08.2024 | 19,80 | 20,05 | 19,55 | 20,00 | 1,01% | - |
| 28.08.2024 | 20,00 | 20,30 | 19,75 | 19,80 | -1,25% | - |
| 27.08.2024 | 20,15 | 20,30 | 19,85 | 20,05 | -0,50% | - |
| 26.08.2024 | 20,10 | 20,30 | 20,05 | 20,15 | 0,25% | - |
| 23.08.2024 | 19,95 | 20,10 | 19,85 | 20,10 | 0,75% | - |
| 22.08.2024 | 19,65 | 19,95 | 19,55 | 19,95 | 1,79% | - |
| 21.08.2024 | 19,55 | 19,75 | 19,45 | 19,60 | 0,26% | - |
| 20.08.2024 | 19,60 | 19,70 | 19,45 | 19,55 | 0,00% | 2,00 |
| 19.08.2024 | 19,50 | 19,65 | 19,10 | 19,55 | 0,00% | - |
| 16.08.2024 | 19,65 | 19,70 | 19,45 | 19,55 | -0,51% | - |
| 15.08.2024 | 19,80 | 20,10 | 19,65 | 19,65 | -0,76% | - |
| 14.08.2024 | 20,00 | 20,00 | 19,75 | 19,80 | -1,00% | - |
| 13.08.2024 | 19,70 | 20,05 | 19,60 | 20,00 | 1,78% | - |
| 12.08.2024 | 19,80 | 19,85 | 19,45 | 19,65 | -0,76% | 2,00 |
| 09.08.2024 | 19,65 | 19,85 | 19,55 | 19,80 | 0,76% | - |
| 08.08.2024 | 19,45 | 19,75 | 19,30 | 19,65 | 1,03% | - |
| 07.08.2024 | 19,55 | 19,95 | 19,45 | 19,45 | -0,51% | - |
| 06.08.2024 | 18,95 | 19,75 | 18,95 | 19,55 | 3,17% | - |
| 05.08.2024 | 19,75 | 19,75 | 18,45 | 18,95 | -4,05% | - |
| 02.08.2024 | 20,15 | 20,30 | 19,55 | 19,75 | -1,74% | 50,00 |
| 01.08.2024 | 20,30 | 20,50 | 19,95 | 20,10 | -0,25% | - |
| 31.07.2024 | 20,10 | 20,50 | 20,10 | 20,15 | 0,00% | - |
| 30.07.2024 | 20,00 | 20,30 | 19,95 | 20,15 | 0,00% | - |
| 29.07.2024 | 20,15 | 20,50 | 20,10 | 20,15 | 0,00% | - |
| 26.07.2024 | 19,15 | 20,30 | 19,15 | 20,15 | 2,28% | 51,00 |
| 25.07.2024 | 19,30 | 19,70 | 18,95 | 19,70 | 2,87% | - |
| 24.07.2024 | 19,25 | 19,65 | 19,15 | 19,15 | -1,03% | 2,00 |
| 23.07.2024 | 19,30 | 19,55 | 19,25 | 19,35 | 0,52% | - |
| 22.07.2024 | 19,20 | 19,35 | 19,05 | 19,25 | 0,26% | - |
| 19.07.2024 | 19,25 | 19,30 | 19,05 | 19,20 | -0,26% | 52,00 |
| 18.07.2024 | 19,45 | 19,65 | 19,15 | 19,25 | -0,52% | - |
| 17.07.2024 | 19,35 | 19,55 | 19,10 | 19,35 | 0,00% | - |
| 16.07.2024 | 18,95 | 19,35 | 18,80 | 19,35 | 2,38% | - |
| 15.07.2024 | 18,80 | 19,05 | 18,75 | 18,90 | 0,53% | - |
| 12.07.2024 | 18,70 | 18,95 | 18,65 | 18,80 | 0,53% | - |
| 11.07.2024 | 18,30 | 18,85 | 18,10 | 18,70 | 2,19% | - |
| 10.07.2024 | 18,25 | 18,35 | 18,10 | 18,30 | 0,27% | - |
| 09.07.2024 | 18,15 | 18,35 | 18,05 | 18,25 | 0,83% | - |
| 08.07.2024 | 18,20 | 18,35 | 18,05 | 18,10 | -0,55% | - |
| 05.07.2024 | 18,05 | 18,25 | 17,95 | 18,20 | 0,83% | - |
| 04.07.2024 | 18,00 | 18,05 | 18,00 | 18,05 | 0,00% | - |
| 03.07.2024 | 18,20 | 18,25 | 17,95 | 18,05 | -0,55% | - |
| 02.07.2024 | 18,15 | 18,25 | 18,00 | 18,15 | 0,00% | - |
| 01.07.2024 | 18,30 | 18,50 | 17,95 | 18,15 | -0,82% | 435,00 |
| 28.06.2024 | 18,00 | 18,35 | 17,90 | 18,30 | 1,95% | - |
| 27.06.2024 | 18,10 | 18,15 | 17,65 | 17,95 | -1,37% | - |
| 26.06.2024 | 18,10 | 18,25 | 17,75 | 18,20 | 1,68% | - |
| 25.06.2024 | 18,30 | 18,40 | 17,85 | 17,90 | -1,92% | 223,00 |
| 24.06.2024 | 18,05 | 18,45 | 17,80 | 18,25 | 1,67% | - |
| 21.06.2024 | 17,95 | 18,25 | 17,85 | 17,95 | -0,83% | 5,00 |
| 20.06.2024 | 18,10 | 18,15 | 17,85 | 18,10 | 0,00% | - |
| 19.06.2024 | 18,15 | 18,15 | 18,10 | 18,10 | 0,00% | - |
| 18.06.2024 | 18,10 | 18,15 | 17,95 | 18,10 | 0,28% | - |
| 17.06.2024 | 18,25 | 18,50 | 18,05 | 18,05 | -1,63% | - |
| 14.06.2024 | 18,20 | 18,35 | 18,05 | 18,35 | 0,82% | - |
| 13.06.2024 | 17,95 | 18,35 | 17,90 | 18,20 | 1,11% | - |
| 12.06.2024 | 17,90 | 18,35 | 17,80 | 18,00 | 0,56% | - |
| 11.06.2024 | 17,85 | 17,95 | 17,75 | 17,90 | 0,00% | - |
| 10.06.2024 | 17,85 | 18,05 | 17,65 | 17,90 | 0,56% | - |
| 07.06.2024 | 18,00 | 18,10 | 17,65 | 17,80 | -0,84% | - |
| 06.06.2024 | 18,00 | 18,05 | 17,85 | 17,95 | -0,28% | - |
| 05.06.2024 | 18,15 | 18,20 | 17,95 | 18,00 | -0,83% | - |
| 04.06.2024 | 18,15 | 18,35 | 18,00 | 18,15 | 0,00% | - |
| 03.06.2024 | 18,40 | 18,50 | 18,05 | 18,15 | -1,36% | - |
| 31.05.2024 | 17,90 | 18,40 | 17,80 | 18,40 | 2,79% | - |