15,750€
1,61%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 15,70 | 15,70 | 15,65 | 15,65 | 0,97% | - |
| 18.09.2025 | 15,40 | 15,50 | 15,40 | 15,50 | 0,65% | - |
| 17.09.2025 | 15,40 | 15,40 | 15,35 | 15,40 | 0,00% | - |
| 16.09.2025 | 15,60 | 15,60 | 15,25 | 15,40 | 0,00% | 1,00 |
| 15.09.2025 | 15,55 | 15,55 | 15,40 | 15,40 | -0,65% | - |
| 12.09.2025 | 15,50 | 15,50 | 15,35 | 15,50 | 0,98% | - |
| 11.09.2025 | 15,35 | 15,45 | 15,35 | 15,35 | -0,65% | - |
| 10.09.2025 | 15,40 | 15,45 | 15,40 | 15,45 | 0,00% | - |
| 09.09.2025 | 15,50 | 15,55 | 15,45 | 15,45 | -1,28% | - |
| 08.09.2025 | 15,70 | 15,75 | 15,50 | 15,65 | -0,63% | 500,00 |
| 05.09.2025 | 15,50 | 15,75 | 15,35 | 15,75 | 2,61% | - |
| 04.09.2025 | 15,35 | 15,45 | 14,95 | 15,35 | 0,66% | 250,00 |
| 03.09.2025 | 15,35 | 15,45 | 15,15 | 15,25 | -0,65% | - |
| 02.09.2025 | 15,40 | 15,45 | 15,05 | 15,35 | 0,00% | 25,00 |
| 01.09.2025 | 15,30 | 15,50 | 15,25 | 15,35 | 0,33% | 70,00 |
| 29.08.2025 | 15,30 | 15,45 | 15,25 | 15,30 | 0,99% | 20,00 |
| 28.08.2025 | 15,40 | 15,45 | 15,15 | 15,15 | -1,94% | 1,00 |
| 27.08.2025 | 15,10 | 15,45 | 15,00 | 15,45 | 3,34% | - |
| 26.08.2025 | 15,20 | 15,40 | 14,85 | 14,95 | -1,32% | - |
| 25.08.2025 | 15,20 | 15,30 | 15,05 | 15,15 | 0,66% | 120,00 |
| 22.08.2025 | 14,90 | 15,25 | 14,85 | 15,05 | 1,01% | 810,00 |
| 21.08.2025 | 14,80 | 14,95 | 14,70 | 14,90 | 1,02% | - |
| 20.08.2025 | 14,80 | 15,00 | 14,60 | 14,75 | 0,68% | - |
| 19.08.2025 | 14,60 | 14,85 | 14,60 | 14,65 | 0,00% | 240,00 |
| 18.08.2025 | 14,75 | 14,95 | 14,65 | 14,65 | -1,35% | 18,00 |
| 15.08.2025 | 14,65 | 14,85 | 14,55 | 14,85 | 0,68% | - |
| 14.08.2025 | 14,65 | 14,90 | 14,45 | 14,75 | 1,37% | 685,00 |
| 13.08.2025 | 14,55 | 14,60 | 14,35 | 14,55 | 0,69% | 400,00 |
| 12.08.2025 | 14,45 | 14,60 | 14,25 | 14,45 | 0,00% | - |
| 11.08.2025 | 14,55 | 14,85 | 14,45 | 14,45 | -1,03% | - |
| 08.08.2025 | 14,55 | 14,75 | 14,45 | 14,60 | -0,34% | - |
| 07.08.2025 | 14,45 | 14,65 | 14,35 | 14,65 | 1,38% | - |
| 06.08.2025 | 14,90 | 15,00 | 14,45 | 14,45 | -2,03% | 67,00 |
| 05.08.2025 | 14,70 | 14,85 | 14,55 | 14,75 | 0,68% | - |
| 04.08.2025 | 14,55 | 14,70 | 14,45 | 14,65 | 1,03% | 876,00 |
| 01.08.2025 | 14,90 | 14,95 | 14,45 | 14,50 | -2,36% | - |
| 31.07.2025 | 15,10 | 15,40 | 14,75 | 14,85 | -0,67% | - |
| 30.07.2025 | 15,10 | 15,45 | 14,95 | 14,95 | -0,66% | 485,00 |
| 29.07.2025 | 14,95 | 15,05 | 14,75 | 15,05 | 0,67% | 1.000,00 |
| 28.07.2025 | 15,00 | 15,30 | 14,85 | 14,95 | -0,66% | 200,00 |
| 25.07.2025 | 15,65 | 16,30 | 14,95 | 15,05 | -6,81% | 816,00 |
| 24.07.2025 | 16,10 | 16,25 | 16,05 | 16,15 | -0,62% | - |
| 23.07.2025 | 16,20 | 16,35 | 16,15 | 16,25 | 0,93% | - |
| 22.07.2025 | 15,90 | 16,15 | 15,70 | 16,10 | 1,58% | - |
| 21.07.2025 | 15,80 | 15,85 | 15,65 | 15,85 | 0,00% | - |
| 18.07.2025 | 15,75 | 15,85 | 15,65 | 15,85 | -0,63% | - |
| 17.07.2025 | 15,70 | 15,95 | 15,70 | 15,95 | 1,27% | - |
| 16.07.2025 | 15,75 | 15,95 | 15,45 | 15,75 | 0,64% | - |
| 15.07.2025 | 16,15 | 16,20 | 15,65 | 15,65 | -0,63% | 23,00 |
| 14.07.2025 | 15,70 | 15,95 | 15,65 | 15,75 | -0,63% | - |
| 11.07.2025 | 15,95 | 16,00 | 15,65 | 15,85 | -0,63% | - |
| 10.07.2025 | 15,60 | 15,95 | 15,50 | 15,95 | 2,57% | - |
| 09.07.2025 | 15,50 | 15,80 | 15,50 | 15,55 | 0,65% | - |
| 08.07.2025 | 15,40 | 15,60 | 15,25 | 15,45 | 1,31% | 100,00 |
| 07.07.2025 | 15,35 | 15,75 | 15,25 | 15,25 | -0,65% | - |
| 04.07.2025 | 15,50 | 15,50 | 15,35 | 15,35 | -0,97% | - |
| 03.07.2025 | 15,50 | 15,75 | 15,45 | 15,50 | 0,32% | - |
| 02.07.2025 | 15,15 | 15,50 | 15,00 | 15,45 | 1,31% | - |
| 01.07.2025 | 14,90 | 15,45 | 14,75 | 15,25 | 3,04% | - |
| 30.06.2025 | 14,90 | 14,95 | 14,55 | 14,80 | 0,34% | - |
| 27.06.2025 | 14,80 | 15,05 | 14,75 | 14,75 | -0,67% | - |
| 26.06.2025 | 15,00 | 15,00 | 14,75 | 14,85 | 0,00% | - |
| 25.06.2025 | 15,10 | 15,15 | 14,75 | 14,85 | -1,98% | - |
| 24.06.2025 | 15,20 | 15,20 | 15,00 | 15,15 | 0,00% | - |
| 23.06.2025 | 15,00 | 15,15 | 14,80 | 15,15 | 2,02% | - |
| 20.06.2025 | 14,70 | 15,05 | 14,70 | 14,85 | 0,68% | - |
| 19.06.2025 | 14,85 | 14,90 | 14,70 | 14,75 | -0,67% | - |
| 18.06.2025 | 14,90 | 14,95 | 14,75 | 14,85 | 0,00% | - |
| 17.06.2025 | 14,85 | 15,00 | 14,65 | 14,85 | 0,00% | - |
| 16.06.2025 | 15,00 | 15,25 | 14,75 | 14,85 | -1,33% | - |
| 13.06.2025 | 15,10 | 15,20 | 14,95 | 15,05 | -0,66% | - |
| 12.06.2025 | 15,35 | 15,35 | 14,95 | 15,15 | -0,66% | - |
| 11.06.2025 | 15,45 | 15,75 | 15,15 | 15,25 | -0,65% | 110,00 |
| 10.06.2025 | 15,15 | 15,45 | 15,05 | 15,35 | 1,99% | - |
| 09.06.2025 | 15,25 | 15,40 | 15,05 | 15,05 | -0,66% | - |
| 06.06.2025 | 15,00 | 15,20 | 14,95 | 15,15 | 1,34% | - |
| 05.06.2025 | 15,00 | 15,15 | 14,75 | 14,95 | -0,66% | 180,00 |
| 04.06.2025 | 15,10 | 15,25 | 14,95 | 15,05 | 0,00% | - |
| 03.06.2025 | 15,20 | 15,35 | 14,85 | 15,05 | -1,31% | 350,00 |
| 02.06.2025 | 15,35 | 15,35 | 15,00 | 15,25 | -0,65% | 5,00 |
| 30.05.2025 | 15,50 | 15,55 | 15,25 | 15,35 | -0,65% | - |
| 29.05.2025 | 15,45 | 15,70 | 15,15 | 15,45 | 0,32% | - |
| 28.05.2025 | 15,30 | 15,45 | 15,15 | 15,40 | 0,33% | - |
| 27.05.2025 | 15,05 | 15,35 | 14,95 | 15,35 | 1,99% | 130,00 |
| 26.05.2025 | 14,80 | 15,15 | 14,80 | 15,05 | 1,35% | - |
| 23.05.2025 | 14,90 | 14,95 | 14,65 | 14,85 | -0,67% | 1.096,00 |
| 22.05.2025 | 14,85 | 15,10 | 14,75 | 14,95 | 0,67% | 95,00 |
| 21.05.2025 | 15,60 | 15,60 | 14,85 | 14,85 | -4,50% | 75,00 |
| 20.05.2025 | 15,70 | 15,85 | 15,55 | 15,55 | -1,27% | - |
| 19.05.2025 | 15,60 | 15,75 | 15,45 | 15,75 | -0,63% | 45,00 |
| 16.05.2025 | 15,50 | 15,85 | 15,45 | 15,85 | 2,59% | 164,00 |
| 15.05.2025 | 15,20 | 15,45 | 15,00 | 15,45 | 1,98% | 162,00 |
| 14.05.2025 | 15,40 | 15,60 | 15,05 | 15,15 | -1,94% | 9,00 |
| 13.05.2025 | 15,80 | 16,05 | 15,35 | 15,45 | -1,90% | 7,00 |
| 12.05.2025 | 15,60 | 16,15 | 15,55 | 15,75 | 1,29% | - |
| 09.05.2025 | 15,50 | 15,65 | 15,35 | 15,55 | 0,32% | - |
| 08.05.2025 | 15,30 | 15,70 | 15,25 | 15,50 | 1,64% | - |
| 07.05.2025 | 15,45 | 15,55 | 15,15 | 15,25 | -0,65% | - |
| 06.05.2025 | 15,60 | 15,65 | 15,25 | 15,35 | -1,29% | 800,00 |
| 05.05.2025 | 15,90 | 16,00 | 15,55 | 15,55 | -1,27% | - |