18,600€
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 18,60 | 18,80 | 18,60 | 18,60 | 0,00% | - |
| 15.05.2024 | 18,50 | 18,70 | 18,30 | 18,60 | 1,36% | - |
| 14.05.2024 | 18,15 | 18,45 | 18,00 | 18,35 | 0,82% | - |
| 13.05.2024 | 18,25 | 18,35 | 18,05 | 18,20 | 0,00% | - |
| 10.05.2024 | 18,05 | 18,25 | 18,00 | 18,20 | 0,55% | - |
| 09.05.2024 | 17,80 | 18,10 | 17,75 | 18,10 | 1,40% | - |
| 08.05.2024 | 17,90 | 17,95 | 17,70 | 17,85 | -0,28% | - |
| 07.05.2024 | 17,60 | 17,95 | 17,55 | 17,90 | 1,70% | - |
| 06.05.2024 | 17,60 | 17,85 | 17,55 | 17,60 | -0,28% | - |
| 03.05.2024 | 17,90 | 17,90 | 17,55 | 17,65 | -1,40% | - |
| 02.05.2024 | 17,45 | 17,95 | 17,45 | 17,90 | 2,58% | - |
| 30.04.2024 | 17,65 | 17,85 | 17,45 | 17,45 | -1,41% | - |
| 29.04.2024 | 17,60 | 17,95 | 17,50 | 17,70 | 0,85% | - |
| 26.04.2024 | 17,10 | 17,75 | 17,10 | 17,55 | 2,63% | - |
| 25.04.2024 | 17,55 | 17,55 | 16,95 | 17,10 | -2,01% | - |
| 24.04.2024 | 17,25 | 17,55 | 16,95 | 17,45 | 1,45% | - |
| 23.04.2024 | 17,10 | 17,35 | 17,00 | 17,20 | 0,58% | - |
| 22.04.2024 | 16,90 | 17,15 | 16,70 | 17,10 | 1,48% | 2,00 |
| 19.04.2024 | 17,10 | 17,15 | 16,80 | 16,85 | -0,30% | 300,00 |
| 18.04.2024 | 16,90 | 17,15 | 16,85 | 16,90 | -0,59% | - |
| 17.04.2024 | 16,80 | 17,15 | 16,70 | 17,00 | 1,19% | - |
| 16.04.2024 | 17,20 | 17,30 | 16,75 | 16,80 | -2,61% | 36,00 |
| 15.04.2024 | 17,45 | 17,70 | 17,15 | 17,25 | -1,15% | - |
| 12.04.2024 | 17,45 | 17,60 | 17,35 | 17,45 | 0,00% | - |
| 11.04.2024 | 17,40 | 17,55 | 17,30 | 17,45 | 0,58% | - |
| 10.04.2024 | 17,80 | 17,90 | 17,15 | 17,35 | -2,80% | - |
| 09.04.2024 | 17,50 | 17,85 | 17,40 | 17,85 | 1,71% | - |
| 08.04.2024 | 17,20 | 17,55 | 17,05 | 17,55 | 2,33% | - |
| 05.04.2024 | 16,90 | 17,15 | 16,85 | 17,15 | 1,18% | - |
| 04.04.2024 | 17,00 | 17,35 | 16,75 | 16,95 | 0,00% | - |
| 03.04.2024 | 16,90 | 17,05 | 16,75 | 16,95 | 0,00% | - |
| 02.04.2024 | 17,30 | 17,40 | 16,85 | 16,95 | -2,31% | - |
| 28.03.2024 | 16,85 | 17,45 | 16,85 | 17,35 | 2,36% | - |
| 27.03.2024 | 16,25 | 16,95 | 16,25 | 16,95 | 4,31% | - |
| 26.03.2024 | 16,20 | 16,35 | 16,15 | 16,25 | 0,62% | - |
| 25.03.2024 | 16,25 | 16,25 | 16,15 | 16,15 | 1,89% | - |
| 19.03.2024 | 15,85 | 15,85 | 15,85 | 15,85 | 1,93% | - |
| 14.03.2024 | 15,75 | 15,85 | 15,35 | 15,55 | -1,27% | - |
| 13.03.2024 | 15,95 | 15,95 | 15,65 | 15,75 | -1,25% | 67,00 |
| 12.03.2024 | 16,15 | 16,25 | 15,95 | 15,95 | -1,24% | - |
| 11.03.2024 | 16,20 | 16,35 | 15,95 | 16,15 | -0,62% | - |
| 08.03.2024 | 16,05 | 16,25 | 15,95 | 16,25 | 1,25% | - |
| 07.03.2024 | 16,10 | 16,35 | 15,95 | 16,05 | -0,62% | - |
| 06.03.2024 | 15,70 | 16,35 | 15,70 | 16,15 | 4,19% | - |
| 05.03.2024 | 15,75 | 15,80 | 15,50 | 15,50 | 0,00% | - |
| 04.03.2024 | 15,80 | 16,10 | 15,30 | 15,50 | -1,90% | 65,00 |
| 01.03.2024 | 15,55 | 15,85 | 15,25 | 15,80 | 1,94% | - |
| 29.02.2024 | 15,30 | 15,65 | 15,20 | 15,50 | 1,31% | - |
| 28.02.2024 | 15,00 | 15,55 | 14,75 | 15,30 | 2,00% | - |
| 27.02.2024 | 15,00 | 15,40 | 14,85 | 15,00 | -0,33% | 2,00 |
| 26.02.2024 | 15,40 | 15,45 | 14,85 | 15,05 | -2,27% | - |
| 23.02.2024 | 15,50 | 15,65 | 15,35 | 15,40 | -0,65% | 650,00 |
| 22.02.2024 | 15,55 | 15,70 | 15,35 | 15,50 | -0,64% | - |
| 21.02.2024 | 15,65 | 15,85 | 15,55 | 15,60 | 0,00% | - |
| 20.02.2024 | 15,90 | 15,90 | 15,45 | 15,60 | -1,89% | - |
| 19.02.2024 | 15,90 | 16,15 | 15,90 | 15,90 | 0,00% | - |
| 16.02.2024 | 16,30 | 16,30 | 15,75 | 15,90 | -1,85% | - |
| 15.02.2024 | 15,70 | 16,25 | 15,70 | 16,20 | 3,18% | - |
| 14.02.2024 | 15,70 | 15,90 | 15,55 | 15,70 | 0,32% | - |
| 13.02.2024 | 16,30 | 16,40 | 15,25 | 15,65 | -3,99% | - |
| 12.02.2024 | 16,10 | 16,45 | 16,00 | 16,30 | 1,24% | 45,00 |
| 09.02.2024 | 16,70 | 17,05 | 15,85 | 16,10 | -4,17% | - |
| 08.02.2024 | 16,60 | 16,85 | 16,50 | 16,80 | 1,20% | - |
| 07.02.2024 | 16,90 | 17,00 | 16,35 | 16,60 | -1,48% | 1.500,00 |
| 06.02.2024 | 16,60 | 16,85 | 16,40 | 16,85 | 1,51% | - |
| 05.02.2024 | 17,00 | 17,05 | 16,55 | 16,60 | -2,35% | - |
| 02.02.2024 | 17,30 | 17,40 | 16,75 | 17,00 | -1,73% | - |
| 01.02.2024 | 17,10 | 17,40 | 16,75 | 17,30 | 1,17% | - |
| 31.01.2024 | 17,20 | 17,35 | 16,85 | 17,10 | -0,58% | - |
| 30.01.2024 | 17,75 | 17,75 | 17,15 | 17,20 | -3,10% | - |
| 29.01.2024 | 17,90 | 18,10 | 17,55 | 17,75 | -0,84% | 33,00 |
| 26.01.2024 | 17,85 | 18,05 | 17,75 | 17,90 | 0,00% | 2,00 |
| 25.01.2024 | 17,50 | 18,10 | 17,50 | 17,90 | 1,70% | - |
| 24.01.2024 | 17,95 | 18,10 | 17,55 | 17,60 | -1,68% | - |
| 23.01.2024 | 18,10 | 18,55 | 17,75 | 17,90 | -1,10% | 200,00 |
| 22.01.2024 | 18,20 | 18,35 | 17,95 | 18,10 | -0,28% | - |
| 19.01.2024 | 18,10 | 18,25 | 17,75 | 18,15 | 0,55% | - |
| 18.01.2024 | 18,45 | 18,60 | 17,85 | 18,05 | -2,17% | - |
| 17.01.2024 | 19,05 | 19,05 | 18,15 | 18,45 | -3,15% | 2,00 |
| 16.01.2024 | 19,00 | 19,15 | 18,75 | 19,05 | 0,26% | 23,00 |
| 15.01.2024 | 19,05 | 19,05 | 18,85 | 19,00 | -0,26% | 80,00 |
| 12.01.2024 | 18,50 | 19,05 | 18,40 | 19,05 | 3,25% | - |
| 11.01.2024 | 18,20 | 18,55 | 18,05 | 18,45 | 1,37% | 1.200,00 |
| 10.01.2024 | 18,20 | 18,35 | 18,05 | 18,20 | 0,00% | - |
| 09.01.2024 | 18,25 | 18,30 | 17,85 | 18,20 | 0,00% | - |
| 08.01.2024 | 17,95 | 18,35 | 17,75 | 18,20 | 1,68% | - |
| 05.01.2024 | 18,10 | 18,15 | 17,65 | 17,90 | -0,56% | - |
| 04.01.2024 | 17,95 | 18,15 | 17,75 | 18,00 | 0,28% | - |
| 03.01.2024 | 18,30 | 18,30 | 17,75 | 17,95 | -1,91% | - |
| 02.01.2024 | 18,20 | 18,45 | 17,85 | 18,30 | 0,55% | - |
| 29.12.2023 | 18,30 | 18,35 | 18,05 | 18,20 | 0,00% | - |
| 28.12.2023 | 17,90 | 18,35 | 17,90 | 18,20 | 1,11% | - |
| 27.12.2023 | 17,95 | 18,15 | 17,95 | 18,00 | 0,56% | 60,00 |
| 22.12.2023 | 17,60 | 17,95 | 17,50 | 17,90 | 1,42% | - |
| 21.12.2023 | 17,80 | 17,90 | 17,35 | 17,65 | -0,84% | - |
| 20.12.2023 | 18,05 | 18,25 | 17,75 | 17,80 | -1,39% | - |
| 19.12.2023 | 17,85 | 18,15 | 17,75 | 18,05 | 0,84% | - |
| 18.12.2023 | 18,00 | 18,05 | 17,75 | 17,90 | -0,28% | 109,00 |
| 15.12.2023 | 18,30 | 18,55 | 17,75 | 17,95 | -1,91% | 650,00 |
| 14.12.2023 | 17,65 | 18,55 | 17,60 | 18,30 | 3,68% | - |