37,420$
-0,08%
Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 37,86 | 37,95 | 36,64 | 37,42 | -0,08% | 217.291,00 |
| 21.05.2026 | 36,15 | 37,81 | 35,50 | 37,45 | 3,31% | 306.400,00 |
| 20.05.2026 | 34,28 | 36,38 | 34,28 | 36,25 | 5,56% | 281.132,00 |
| 19.05.2026 | 33,77 | 34,36 | 33,71 | 34,34 | 0,67% | 155.214,00 |
| 18.05.2026 | 33,28 | 34,17 | 33,28 | 34,11 | 1,73% | 214.674,00 |
| 15.05.2026 | 34,40 | 34,52 | 33,51 | 33,53 | -3,04% | 113.706,00 |
| 14.05.2026 | 34,55 | 35,23 | 34,49 | 34,58 | 0,76% | 113.427,00 |
| 13.05.2026 | 34,10 | 34,39 | 33,50 | 34,32 | 0,62% | 275.986,00 |
| 12.05.2026 | 34,00 | 34,64 | 33,37 | 34,11 | 1,70% | 422.310,00 |
| 11.05.2026 | 34,22 | 34,49 | 32,97 | 33,54 | -1,32% | 656.684,00 |
| 08.05.2026 | 32,30 | 34,39 | 32,30 | 33,99 | 5,23% | 285.022,00 |
| 07.05.2026 | 32,78 | 32,90 | 29,05 | 32,30 | -9,24% | 751.570,00 |
| 06.05.2026 | 35,53 | 35,99 | 35,10 | 35,59 | 0,65% | 106.207,00 |
| 05.05.2026 | 35,04 | 35,42 | 35,02 | 35,36 | 1,14% | 62.637,00 |
| 04.05.2026 | 35,02 | 35,50 | 34,68 | 34,96 | -1,44% | 84.372,00 |
| 01.05.2026 | 35,04 | 35,55 | 34,85 | 35,47 | 1,14% | 73.038,00 |
| 30.04.2026 | 34,98 | 35,76 | 34,86 | 35,07 | 0,11% | 80.050,00 |
| 29.04.2026 | 35,80 | 35,80 | 35,01 | 35,03 | -2,23% | 52.257,00 |
| 28.04.2026 | 35,67 | 35,90 | 35,41 | 35,83 | 1,21% | 56.602,00 |
| 27.04.2026 | 35,75 | 36,04 | 35,29 | 35,40 | -1,03% | 94.804,00 |
| 24.04.2026 | 34,91 | 35,82 | 34,63 | 35,77 | 1,82% | 55.293,00 |
| 23.04.2026 | 34,78 | 35,27 | 34,70 | 35,13 | 0,89% | 47.642,00 |
| 22.04.2026 | 35,18 | 35,50 | 34,64 | 34,82 | -1,05% | 105.075,00 |
| 21.04.2026 | 36,09 | 36,10 | 35,18 | 35,19 | -2,52% | 115.198,00 |
| 20.04.2026 | 35,99 | 36,37 | 35,76 | 36,10 | -0,58% | 95.528,00 |
| 17.04.2026 | 36,07 | 36,61 | 35,95 | 36,31 | 1,40% | 89.326,00 |
| 16.04.2026 | 35,41 | 36,00 | 35,24 | 35,81 | 0,87% | 54.455,00 |
| 15.04.2026 | 35,07 | 35,51 | 34,95 | 35,50 | 0,45% | 62.298,00 |
| 14.04.2026 | 35,28 | 35,78 | 34,90 | 35,34 | -0,25% | 194.975,00 |
| 13.04.2026 | 35,56 | 35,56 | 35,07 | 35,43 | -0,70% | 46.047,00 |
| 10.04.2026 | 35,55 | 35,82 | 35,22 | 35,68 | 0,68% | 72.505,00 |
| 09.04.2026 | 34,38 | 35,53 | 34,07 | 35,44 | 2,99% | 96.120,00 |
| 08.04.2026 | 34,13 | 34,57 | 34,05 | 34,41 | 1,90% | 54.562,00 |
| 07.04.2026 | 33,50 | 33,94 | 33,21 | 33,77 | 1,11% | 53.060,00 |
| 06.04.2026 | 32,96 | 33,50 | 32,96 | 33,40 | 0,48% | 72.690,00 |
| 02.04.2026 | 32,85 | 33,30 | 32,23 | 33,24 | 0,88% | 99.749,00 |
| 01.04.2026 | 32,96 | 33,35 | 32,75 | 32,95 | -0,39% | 89.789,00 |
| 31.03.2026 | 33,02 | 33,49 | 32,83 | 33,08 | 0,70% | 130.725,00 |
| 30.03.2026 | 32,51 | 33,29 | 32,51 | 32,85 | 1,70% | 89.608,00 |
| 27.03.2026 | 32,89 | 33,11 | 32,30 | 32,30 | -2,71% | 87.041,00 |
| 26.03.2026 | 33,15 | 33,49 | 32,75 | 33,20 | 0,06% | 137.232,00 |
| 25.03.2026 | 33,61 | 33,87 | 32,93 | 33,18 | -0,51% | 128.314,00 |
| 24.03.2026 | 33,51 | 34,14 | 33,28 | 33,35 | -1,45% | 103.409,00 |
| 23.03.2026 | 32,60 | 34,29 | 32,51 | 33,84 | 3,74% | 128.416,00 |
| 20.03.2026 | 34,05 | 34,24 | 32,60 | 32,62 | -4,98% | 226.562,00 |
| 19.03.2026 | 34,19 | 35,06 | 34,02 | 34,33 | 0,62% | 206.184,00 |
| 18.03.2026 | 34,81 | 35,37 | 34,04 | 34,12 | -2,51% | 128.290,00 |
| 17.03.2026 | 34,53 | 35,18 | 34,16 | 35,00 | 2,13% | 129.434,00 |
| 16.03.2026 | 34,10 | 34,83 | 33,92 | 34,27 | 1,99% | 110.817,00 |
| 13.03.2026 | 34,56 | 34,99 | 33,29 | 33,60 | -2,07% | 182.882,00 |
| 12.03.2026 | 35,08 | 35,08 | 34,18 | 34,31 | -1,49% | 120.077,00 |
| 11.03.2026 | 35,71 | 35,91 | 34,83 | 34,83 | -3,28% | 91.562,00 |
| 10.03.2026 | 35,66 | 36,89 | 35,41 | 36,01 | 0,64% | 109.560,00 |
| 09.03.2026 | 35,41 | 35,95 | 34,70 | 35,78 | 0,11% | 104.990,00 |
| 06.03.2026 | 35,75 | 36,14 | 35,44 | 35,74 | -1,24% | 38.483,00 |
| 05.03.2026 | 35,99 | 36,46 | 35,51 | 36,19 | -0,28% | 96.077,00 |
| 04.03.2026 | 36,47 | 37,46 | 36,26 | 36,29 | 0,14% | 116.493,00 |
| 03.03.2026 | 35,91 | 37,00 | 34,85 | 36,24 | 1,31% | 32.807,00 |
| 02.03.2026 | 34,04 | 36,49 | 33,82 | 35,77 | 3,29% | 140.754,00 |
| 27.02.2026 | 36,44 | 37,00 | 34,19 | 34,63 | -5,38% | 65.799,00 |
| 26.02.2026 | 36,46 | 37,82 | 36,46 | 36,60 | -1,61% | 114.847,00 |
| 25.02.2026 | 36,26 | 37,20 | 35,85 | 37,20 | 2,65% | 75.622,00 |
| 24.02.2026 | 36,10 | 36,75 | 35,69 | 36,24 | 0,95% | 88.150,00 |
| 23.02.2026 | 36,00 | 36,25 | 35,72 | 35,90 | -0,22% | 46.161,00 |
| 20.02.2026 | 36,20 | 36,43 | 35,67 | 35,98 | -0,03% | 72.688,00 |
| 19.02.2026 | 35,76 | 36,78 | 35,52 | 35,99 | 0,42% | 130.384,00 |
| 18.02.2026 | 36,50 | 36,77 | 35,68 | 35,84 | -1,81% | 86.883,00 |
| 17.02.2026 | 35,69 | 36,77 | 35,51 | 36,50 | 1,19% | 77.366,00 |
| 13.02.2026 | 36,34 | 36,79 | 35,80 | 36,07 | -0,25% | 105.098,00 |
| 12.02.2026 | 36,96 | 37,67 | 36,14 | 36,16 | -1,61% | 120.306,00 |
| 11.02.2026 | 36,55 | 36,87 | 36,43 | 36,75 | 0,82% | 75.630,00 |
| 10.02.2026 | 36,56 | 36,95 | 36,25 | 36,45 | 0,03% | 93.150,00 |
| 09.02.2026 | 36,55 | 36,68 | 35,93 | 36,44 | -0,52% | 67.675,00 |
| 06.02.2026 | 36,96 | 37,22 | 36,35 | 36,63 | -0,22% | 78.692,00 |
| 05.02.2026 | 35,66 | 36,77 | 35,66 | 36,71 | 2,31% | 94.356,00 |
| 04.02.2026 | 35,74 | 36,27 | 35,19 | 35,88 | 0,67% | 81.042,00 |
| 03.02.2026 | 34,80 | 35,67 | 34,80 | 35,64 | 2,47% | 62.871,00 |
| 02.02.2026 | 34,54 | 35,09 | 34,36 | 34,78 | 0,69% | 72.592,00 |
| 30.01.2026 | 34,10 | 34,60 | 33,79 | 34,54 | 0,88% | 91.412,00 |
| 29.01.2026 | 34,05 | 34,33 | 33,85 | 34,24 | 0,91% | 77.297,00 |
| 28.01.2026 | 34,86 | 35,30 | 33,80 | 33,93 | -2,95% | 91.951,00 |
| 27.01.2026 | 35,06 | 35,44 | 34,79 | 34,96 | -0,77% | 53.608,00 |
| 26.01.2026 | 35,20 | 35,29 | 34,60 | 35,23 | -0,34% | 56.524,00 |
| 23.01.2026 | 35,50 | 35,65 | 35,08 | 35,35 | -0,39% | 38.914,00 |
| 22.01.2026 | 35,94 | 36,26 | 35,48 | 35,49 | -1,44% | 55.654,00 |
| 21.01.2026 | 35,91 | 36,06 | 35,39 | 36,01 | 0,25% | 58.983,00 |
| 20.01.2026 | 35,95 | 36,03 | 35,29 | 35,92 | -0,53% | 58.193,00 |
| 16.01.2026 | 35,91 | 36,49 | 35,77 | 36,11 | 0,11% | 70.038,00 |
| 15.01.2026 | 35,83 | 36,35 | 35,52 | 36,07 | 1,43% | 72.064,00 |
| 14.01.2026 | 35,06 | 35,68 | 34,86 | 35,56 | 1,46% | 55.859,00 |
| 13.01.2026 | 35,31 | 35,37 | 34,79 | 35,05 | -0,74% | 64.179,00 |
| 12.01.2026 | 35,23 | 35,61 | 35,07 | 35,31 | 0,09% | 53.942,00 |
| 09.01.2026 | 34,77 | 35,54 | 34,72 | 35,28 | 1,20% | 106.187,00 |
| 08.01.2026 | 34,74 | 35,40 | 34,74 | 34,86 | -0,11% | 89.613,00 |
| 07.01.2026 | 34,49 | 35,06 | 34,44 | 34,90 | 1,78% | 72.901,00 |
| 06.01.2026 | 34,20 | 34,49 | 34,00 | 34,29 | 0,29% | 69.866,00 |
| 05.01.2026 | 33,77 | 34,80 | 33,57 | 34,19 | 0,89% | 120.809,00 |
| 02.01.2026 | 34,03 | 34,08 | 33,33 | 33,89 | 0,44% | 83.385,00 |
| 31.12.2025 | 33,89 | 34,00 | 33,47 | 33,74 | -0,38% | 92.147,00 |
| 30.12.2025 | 33,46 | 34,09 | 33,46 | 33,87 | 1,01% | 82.646,00 |