14,500€
2,84%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 14,65 | 14,65 | 14,45 | 14,45 | 2,48% | - |
| 07.01.2026 | 14,15 | 14,15 | 14,10 | 14,10 | 1,08% | - |
| 06.01.2026 | 14,00 | 14,00 | 13,95 | 13,95 | 0,72% | - |
| 05.01.2026 | 13,85 | 13,90 | 13,85 | 13,85 | 1,09% | - |
| 02.01.2026 | 13,75 | 13,75 | 13,70 | 13,70 | 0,00% | - |
| 29.12.2025 | 13,75 | 13,75 | 13,65 | 13,70 | 1,86% | - |
| 23.12.2025 | 13,65 | 13,65 | 13,35 | 13,45 | -1,47% | - |
| 22.12.2025 | 13,75 | 13,75 | 13,65 | 13,65 | -1,44% | - |
| 19.12.2025 | 13,90 | 13,90 | 13,85 | 13,85 | -1,42% | - |
| 18.12.2025 | 14,05 | 14,10 | 13,95 | 14,05 | 1,44% | - |
| 16.12.2025 | 14,15 | 14,15 | 13,85 | 13,85 | -2,46% | - |
| 15.12.2025 | 14,25 | 14,35 | 14,20 | 14,20 | -0,35% | - |
| 12.12.2025 | 14,20 | 14,25 | 14,20 | 14,25 | 0,71% | - |
| 11.12.2025 | 14,25 | 14,30 | 14,15 | 14,15 | -1,39% | - |
| 09.12.2025 | 14,35 | 14,40 | 14,35 | 14,35 | -3,69% | - |
| 04.12.2025 | 14,95 | 14,95 | 14,90 | 14,90 | -3,87% | - |
| 03.12.2025 | 15,65 | 15,65 | 15,50 | 15,50 | -0,96% | - |
| 02.12.2025 | 15,65 | 15,70 | 15,60 | 15,65 | 0,00% | - |
| 01.12.2025 | 15,75 | 15,75 | 15,65 | 15,65 | -0,32% | - |
| 28.11.2025 | 15,85 | 15,85 | 15,65 | 15,70 | 0,00% | - |
| 27.11.2025 | 15,75 | 15,75 | 15,70 | 15,70 | 0,32% | - |
| 26.11.2025 | 15,65 | 15,70 | 15,60 | 15,65 | -0,32% | - |
| 25.11.2025 | 15,55 | 15,75 | 15,40 | 15,70 | 1,29% | - |
| 24.11.2025 | 15,45 | 15,60 | 15,35 | 15,50 | 1,31% | - |
| 20.11.2025 | 15,30 | 15,35 | 15,30 | 15,30 | 0,00% | - |
| 19.11.2025 | 15,25 | 15,30 | 15,25 | 15,30 | 2,68% | - |
| 18.11.2025 | 14,85 | 14,90 | 14,85 | 14,90 | -0,67% | - |
| 17.11.2025 | 15,05 | 15,05 | 14,95 | 15,00 | 0,33% | - |
| 14.11.2025 | 14,95 | 15,05 | 14,85 | 14,95 | -2,29% | - |
| 13.11.2025 | 15,25 | 15,40 | 15,25 | 15,30 | -1,92% | - |
| 12.11.2025 | 15,45 | 15,60 | 15,45 | 15,60 | 1,63% | - |
| 11.11.2025 | 15,30 | 15,35 | 15,25 | 15,35 | -0,65% | - |
| 10.11.2025 | 15,35 | 15,45 | 15,35 | 15,45 | 0,32% | - |
| 07.11.2025 | 15,25 | 15,45 | 15,15 | 15,40 | -0,65% | - |
| 06.11.2025 | 15,55 | 15,55 | 15,50 | 15,50 | 0,98% | - |
| 05.11.2025 | 15,30 | 15,50 | 15,25 | 15,35 | 0,33% | - |
| 04.11.2025 | 15,40 | 15,40 | 15,25 | 15,30 | -1,92% | - |
| 03.11.2025 | 15,60 | 15,60 | 15,50 | 15,60 | 2,97% | - |
| 31.10.2025 | 15,20 | 15,20 | 15,15 | 15,15 | -1,62% | - |
| 30.10.2025 | 15,30 | 15,40 | 15,15 | 15,40 | -0,32% | - |
| 29.10.2025 | 15,50 | 15,50 | 15,45 | 15,45 | -5,50% | - |
| 28.10.2025 | 16,50 | 16,50 | 16,30 | 16,35 | -0,61% | - |
| 27.10.2025 | 16,20 | 16,55 | 16,05 | 16,45 | 3,46% | - |
| 24.10.2025 | 16,00 | 16,00 | 15,90 | 15,90 | -1,24% | - |
| 23.10.2025 | 16,00 | 16,35 | 16,00 | 16,10 | 0,63% | - |
| 22.10.2025 | 16,10 | 16,10 | 16,00 | 16,00 | -0,31% | - |
| 20.10.2025 | 15,90 | 16,15 | 15,85 | 16,05 | 2,88% | - |
| 17.10.2025 | 15,60 | 15,65 | 15,50 | 15,60 | -1,89% | - |
| 16.10.2025 | 15,90 | 16,15 | 15,90 | 15,90 | 1,60% | - |
| 15.10.2025 | 15,60 | 15,65 | 15,60 | 15,65 | 1,62% | - |
| 14.10.2025 | 15,50 | 15,50 | 15,40 | 15,40 | -1,91% | - |
| 13.10.2025 | 15,50 | 15,70 | 15,50 | 15,70 | -0,95% | - |
| 10.10.2025 | 16,10 | 16,15 | 15,75 | 15,85 | -2,16% | 437,00 |
| 09.10.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 08.10.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | - |
| 07.10.2025 | 16,50 | 16,55 | 16,40 | 16,40 | -1,20% | - |
| 06.10.2025 | 16,50 | 16,60 | 16,45 | 16,60 | 2,47% | - |
| 03.10.2025 | 16,40 | 16,40 | 16,20 | 16,20 | -0,61% | - |
| 02.10.2025 | 16,40 | 16,40 | 16,30 | 16,30 | 0,31% | - |
| 01.10.2025 | 16,40 | 16,40 | 16,25 | 16,25 | 0,31% | - |
| 30.09.2025 | 16,30 | 16,30 | 16,20 | 16,20 | 0,00% | - |
| 29.09.2025 | 16,10 | 16,20 | 16,00 | 16,20 | 0,93% | - |
| 26.09.2025 | 16,00 | 16,05 | 15,90 | 16,05 | 0,00% | - |
| 25.09.2025 | 16,00 | 16,05 | 15,80 | 16,05 | 0,00% | - |
| 24.09.2025 | 15,90 | 16,05 | 15,90 | 16,05 | 2,23% | - |
| 23.09.2025 | 15,75 | 15,75 | 15,70 | 15,70 | 0,00% | - |
| 22.09.2025 | 15,70 | 15,80 | 15,70 | 15,70 | 0,32% | - |
| 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 |