19,130€
0,35%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 19,14 | 19,16 | 19,04 | 19,12 | 0,30% | - |
| 02.07.2026 | 19,02 | 19,21 | 18,88 | 19,06 | 0,13% | 110,00 |
| 01.07.2026 | 18,63 | 19,13 | 18,63 | 19,04 | 1,52% | - |
| 30.06.2026 | 19,06 | 19,24 | 18,72 | 18,75 | -1,73% | - |
| 29.06.2026 | 18,73 | 19,10 | 18,73 | 19,08 | 1,49% | 55,00 |
| 26.06.2026 | 18,65 | 18,86 | 18,49 | 18,80 | 1,84% | 26,00 |
| 25.06.2026 | 18,31 | 18,68 | 18,28 | 18,46 | 1,10% | - |
| 24.06.2026 | 18,06 | 18,39 | 18,03 | 18,26 | 4,66% | - |
| 23.06.2026 | 17,46 | 17,47 | 17,35 | 17,45 | -0,14% | - |
| 22.06.2026 | 16,91 | 17,54 | 16,90 | 17,48 | 2,72% | - |
| 19.06.2026 | 17,04 | 17,16 | 17,01 | 17,01 | 0,25% | - |
| 18.06.2026 | 16,79 | 17,17 | 16,79 | 16,97 | -0,56% | - |
| 17.06.2026 | 17,31 | 17,43 | 17,02 | 17,07 | -1,77% | - |
| 16.06.2026 | 17,64 | 17,71 | 17,27 | 17,37 | -1,60% | - |
| 15.06.2026 | 17,76 | 17,99 | 17,61 | 17,66 | -0,73% | - |
| 12.06.2026 | 17,70 | 17,95 | 17,68 | 17,79 | -0,13% | - |
| 11.06.2026 | 17,73 | 18,04 | 17,59 | 17,81 | 0,39% | - |
| 10.06.2026 | 17,72 | 18,00 | 17,53 | 17,74 | -0,39% | - |
| 09.06.2026 | 17,12 | 17,82 | 16,95 | 17,81 | 4,05% | - |
| 08.06.2026 | 17,19 | 17,30 | 17,03 | 17,12 | -0,04% | - |
| 05.06.2026 | 16,88 | 17,14 | 16,73 | 17,12 | 2,19% | - |
| 04.06.2026 | 16,45 | 16,79 | 16,43 | 16,76 | 1,13% | - |
| 03.06.2026 | 16,74 | 16,79 | 16,56 | 16,57 | -1,25% | - |
| 02.06.2026 | 16,52 | 16,79 | 16,24 | 16,78 | 2,16% | 98,00 |
| 01.06.2026 | 16,62 | 16,63 | 16,39 | 16,42 | -0,76% | 2,00 |
| 29.05.2026 | 16,92 | 16,92 | 16,26 | 16,55 | -1,90% | - |
| 28.05.2026 | 17,07 | 17,22 | 16,76 | 16,87 | -1,93% | - |
| 27.05.2026 | 17,21 | 17,22 | 17,20 | 17,20 | 0,67% | - |
| 26.05.2026 | 17,11 | 17,11 | 16,89 | 17,09 | -0,03% | - |
| 25.05.2026 | 17,01 | 17,09 | 16,94 | 17,09 | 0,66% | - |
| 22.05.2026 | 16,94 | 17,04 | 16,86 | 16,98 | 1,07% | - |
| 21.05.2026 | 16,86 | 17,19 | 16,76 | 16,80 | -0,36% | - |
| 20.05.2026 | 16,65 | 16,93 | 16,50 | 16,86 | 0,70% | - |
| 19.05.2026 | 16,75 | 16,79 | 16,56 | 16,74 | 0,62% | - |
| 18.05.2026 | 16,59 | 16,89 | 16,43 | 16,64 | -0,92% | - |
| 15.05.2026 | 16,76 | 16,84 | 16,56 | 16,79 | 0,36% | - |
| 14.05.2026 | 16,69 | 16,77 | 16,69 | 16,73 | 1,19% | - |
| 13.05.2026 | 16,82 | 16,96 | 16,47 | 16,54 | -0,56% | - |
| 12.05.2026 | 16,61 | 16,88 | 16,49 | 16,63 | -0,81% | - |
| 11.05.2026 | 16,67 | 16,85 | 16,44 | 16,76 | 1,04% | - |
| 08.05.2026 | 16,71 | 16,86 | 16,44 | 16,59 | 2,87% | - |
| 07.05.2026 | 16,51 | 16,59 | 16,07 | 16,13 | -2,96% | - |
| 06.05.2026 | 14,21 | 16,71 | 14,18 | 16,62 | 17,68% | 384,00 |
| 05.05.2026 | 13,94 | 14,19 | 13,83 | 14,12 | 1,04% | - |
| 04.05.2026 | 14,01 | 14,20 | 13,86 | 13,98 | 1,40% | - |
| 30.04.2026 | 13,72 | 13,96 | 13,61 | 13,79 | 0,93% | - |
| 29.04.2026 | 13,78 | 13,89 | 13,65 | 13,66 | -0,05% | - |
| 28.04.2026 | 13,91 | 13,96 | 13,43 | 13,67 | -1,01% | - |
| 27.04.2026 | 14,12 | 14,16 | 13,80 | 13,81 | -0,83% | - |
| 24.04.2026 | 14,05 | 14,19 | 13,84 | 13,92 | 0,60% | - |
| 23.04.2026 | 13,98 | 14,09 | 13,72 | 13,84 | -0,75% | - |
| 22.04.2026 | 14,09 | 14,31 | 13,92 | 13,94 | -4,09% | 14,00 |
| 21.04.2026 | 14,51 | 14,55 | 14,50 | 14,54 | -0,87% | - |
| 20.04.2026 | 14,67 | 14,80 | 14,57 | 14,67 | 1,66% | - |
| 17.04.2026 | 14,43 | 14,43 | 14,42 | 14,43 | -2,17% | - |
| 16.04.2026 | 14,63 | 14,78 | 14,54 | 14,75 | 1,97% | - |
| 15.04.2026 | 14,29 | 14,48 | 14,25 | 14,46 | 1,42% | - |
| 14.04.2026 | 14,08 | 14,30 | 13,99 | 14,26 | -0,61% | - |
| 13.04.2026 | 14,34 | 14,39 | 14,31 | 14,35 | 0,56% | - |
| 10.04.2026 | 14,37 | 14,37 | 14,27 | 14,27 | -0,24% | - |
| 09.04.2026 | 14,30 | 14,31 | 14,30 | 14,30 | -3,02% | - |
| 08.04.2026 | 14,56 | 14,78 | 14,45 | 14,75 | 2,02% | - |
| 07.04.2026 | 14,32 | 14,46 | 14,32 | 14,45 | 2,14% | - |
| 02.04.2026 | 14,15 | 14,15 | 14,15 | 14,15 | -1,05% | - |
| 01.04.2026 | 14,35 | 14,35 | 14,30 | 14,30 | -2,05% | - |
| 31.03.2026 | 14,60 | 14,60 | 14,55 | 14,60 | 1,04% | - |
| 30.03.2026 | 14,45 | 14,45 | 14,45 | 14,45 | 0,70% | 100,00 |
| 27.03.2026 | 14,55 | 14,55 | 14,35 | 14,35 | -1,37% | 25,00 |
| 26.03.2026 | 14,45 | 14,65 | 14,45 | 14,55 | 0,00% | - |
| 25.03.2026 | 14,45 | 14,60 | 14,45 | 14,55 | -2,02% | - |
| 24.03.2026 | 14,75 | 14,85 | 14,70 | 14,85 | 1,71% | - |
| 23.03.2026 | 15,35 | 15,35 | 14,60 | 14,60 | -1,68% | - |
| 20.03.2026 | 15,00 | 15,45 | 14,75 | 14,85 | -3,88% | 85,00 |
| 19.03.2026 | 15,25 | 15,45 | 15,05 | 15,45 | 0,65% | - |
| 18.03.2026 | 15,25 | 15,35 | 15,25 | 15,35 | 2,33% | - |
| 17.03.2026 | 14,95 | 15,00 | 14,95 | 15,00 | 0,33% | - |
| 16.03.2026 | 14,85 | 14,95 | 14,85 | 14,95 | 2,05% | - |
| 13.03.2026 | 14,75 | 14,75 | 14,65 | 14,65 | -0,68% | - |
| 12.03.2026 | 14,85 | 14,85 | 14,75 | 14,75 | -0,34% | - |
| 11.03.2026 | 14,95 | 14,95 | 14,80 | 14,80 | -1,00% | - |
| 10.03.2026 | 14,95 | 15,10 | 14,85 | 14,95 | 2,05% | 100,00 |
| 09.03.2026 | 14,70 | 14,95 | 14,55 | 14,65 | -2,33% | - |
| 06.03.2026 | 14,95 | 15,00 | 14,95 | 15,00 | -0,99% | - |
| 05.03.2026 | 15,15 | 15,25 | 15,15 | 15,15 | 2,02% | - |
| 04.03.2026 | 15,05 | 15,05 | 14,85 | 14,85 | -1,33% | - |
| 03.03.2026 | 15,05 | 15,15 | 15,00 | 15,05 | 0,33% | - |
| 02.03.2026 | 14,85 | 15,00 | 14,85 | 15,00 | 0,67% | - |
| 27.02.2026 | 14,90 | 14,95 | 14,90 | 14,90 | 1,71% | - |
| 26.02.2026 | 14,85 | 14,85 | 14,65 | 14,65 | -0,34% | - |
| 25.02.2026 | 14,65 | 14,70 | 14,60 | 14,70 | 0,34% | - |
| 24.02.2026 | 14,55 | 14,85 | 14,55 | 14,65 | 2,45% | - |
| 23.02.2026 | 14,45 | 14,45 | 14,30 | 14,30 | -2,05% | - |
| 20.02.2026 | 14,55 | 14,65 | 14,55 | 14,60 | 0,34% | - |
| 19.02.2026 | 14,55 | 14,55 | 14,50 | 14,55 | 0,69% | - |
| 18.02.2026 | 14,55 | 14,55 | 14,45 | 14,45 | 2,48% | - |
| 17.02.2026 | 14,05 | 14,15 | 14,05 | 14,10 | 0,00% | - |
| 16.02.2026 | 14,05 | 14,10 | 14,05 | 14,10 | 3,30% | - |
| 13.02.2026 | 13,90 | 13,90 | 13,65 | 13,65 | -5,21% | 724,00 |
| 12.02.2026 | 14,40 | 14,45 | 14,30 | 14,40 | 1,41% | - |
| 11.02.2026 | 14,30 | 14,30 | 14,20 | 14,20 | -0,35% | - |