3,580€
1,24%
Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,59 | 3,59 | 3,50 | 3,53 | -0,11% | - |
| 14.10.2025 | 3,53 | 3,56 | 3,50 | 3,54 | 0,14% | 1.000,00 |
| 13.10.2025 | 3,51 | 3,57 | 3,42 | 3,53 | 0,77% | - |
| 10.10.2025 | 3,57 | 3,57 | 3,43 | 3,50 | -1,55% | - |
| 09.10.2025 | 3,65 | 3,76 | 3,54 | 3,56 | -1,90% | - |
| 08.10.2025 | 3,73 | 3,75 | 3,62 | 3,63 | -1,84% | - |
| 07.10.2025 | 3,69 | 3,74 | 3,65 | 3,70 | 0,24% | - |
| 06.10.2025 | 3,74 | 3,77 | 3,64 | 3,69 | -1,26% | - |
| 03.10.2025 | 3,75 | 3,83 | 3,73 | 3,73 | 0,91% | - |
| 02.10.2025 | 3,75 | 3,75 | 3,65 | 3,70 | -0,52% | - |
| 01.10.2025 | 3,74 | 3,74 | 3,64 | 3,72 | 3,28% | - |
| 30.09.2025 | 3,61 | 3,67 | 3,56 | 3,60 | -0,08% | - |
| 29.09.2025 | 3,77 | 3,78 | 3,61 | 3,61 | -4,25% | - |
| 26.09.2025 | 3,76 | 3,79 | 3,72 | 3,77 | 0,08% | - |
| 25.09.2025 | 3,77 | 3,77 | 3,76 | 3,76 | -2,18% | - |
| 24.09.2025 | 3,90 | 3,92 | 3,79 | 3,85 | -0,50% | - |
| 23.09.2025 | 3,88 | 3,95 | 3,83 | 3,87 | 0,95% | - |
| 22.09.2025 | 3,90 | 3,95 | 3,82 | 3,83 | 1,43% | - |
| 19.09.2025 | 3,81 | 3,83 | 3,73 | 3,78 | -0,21% | - |
| 18.09.2025 | 3,75 | 3,82 | 3,72 | 3,78 | 1,64% | - |
| 17.09.2025 | 3,69 | 3,88 | 3,67 | 3,72 | 0,70% | - |
| 16.09.2025 | 3,76 | 3,76 | 3,68 | 3,70 | -2,56% | - |
| 15.09.2025 | 3,79 | 3,89 | 3,75 | 3,79 | -2,22% | - |
| 12.09.2025 | 3,83 | 3,88 | 3,72 | 3,88 | 4,30% | 370,00 |
| 11.09.2025 | 3,72 | 3,72 | 3,72 | 3,72 | 2,96% | - |
| 10.09.2025 | 3,65 | 3,68 | 3,57 | 3,61 | -1,79% | - |
| 09.09.2025 | 3,63 | 3,71 | 3,60 | 3,68 | 1,38% | - |
| 08.09.2025 | 3,52 | 3,69 | 3,42 | 3,63 | 3,19% | 1.000,00 |
| 05.09.2025 | 3,34 | 3,52 | 3,12 | 3,52 | 5,43% | - |
| 04.09.2025 | 3,21 | 3,37 | 3,11 | 3,34 | 3,83% | - |
| 03.09.2025 | 3,23 | 3,29 | 3,11 | 3,21 | -0,96% | - |
| 02.09.2025 | 3,25 | 3,35 | 3,22 | 3,24 | -0,40% | - |
| 01.09.2025 | 3,25 | 3,26 | 3,25 | 3,26 | -0,15% | - |
| 29.08.2025 | 3,23 | 3,27 | 3,19 | 3,26 | 1,46% | - |
| 28.08.2025 | 3,27 | 3,27 | 3,12 | 3,21 | -1,47% | - |
| 27.08.2025 | 3,24 | 3,27 | 3,20 | 3,26 | 1,12% | - |
| 26.08.2025 | 3,19 | 3,28 | 3,18 | 3,23 | 0,81% | - |
| 25.08.2025 | 3,25 | 3,25 | 3,15 | 3,20 | -1,17% | - |
| 22.08.2025 | 3,07 | 3,33 | 3,07 | 3,24 | 5,99% | - |
| 21.08.2025 | 3,06 | 3,07 | 3,01 | 3,06 | 0,13% | - |
| 20.08.2025 | 2,99 | 3,08 | 2,90 | 3,05 | 1,97% | - |
| 19.08.2025 | 2,92 | 3,00 | 2,90 | 2,99 | 2,82% | - |
| 18.08.2025 | 2,88 | 2,95 | 2,86 | 2,91 | 0,59% | - |
| 15.08.2025 | 3,00 | 3,00 | 2,89 | 2,89 | -3,60% | - |
| 14.08.2025 | 3,11 | 3,12 | 2,98 | 3,00 | -3,69% | - |
| 13.08.2025 | 3,12 | 3,15 | 2,99 | 3,12 | 0,06% | - |
| 12.08.2025 | 2,91 | 3,18 | 2,88 | 3,11 | 7,05% | - |
| 11.08.2025 | 2,88 | 2,94 | 2,88 | 2,91 | 0,66% | - |
| 08.08.2025 | 2,91 | 2,95 | 2,82 | 2,89 | -0,79% | - |
| 07.08.2025 | 2,89 | 2,96 | 2,87 | 2,91 | 0,59% | - |
| 06.08.2025 | 2,97 | 2,98 | 2,88 | 2,90 | -2,43% | - |
| 05.08.2025 | 2,96 | 2,98 | 2,80 | 2,97 | 0,54% | 2.400,00 |
| 04.08.2025 | 2,83 | 2,95 | 2,79 | 2,95 | 4,57% | - |
| 01.08.2025 | 2,86 | 2,86 | 2,74 | 2,82 | -0,98% | - |
| 31.07.2025 | 2,88 | 2,93 | 2,81 | 2,85 | -0,87% | - |
| 30.07.2025 | 2,96 | 2,99 | 2,82 | 2,88 | -2,44% | - |
| 29.07.2025 | 2,92 | 2,98 | 2,90 | 2,95 | 1,55% | - |
| 28.07.2025 | 2,92 | 2,97 | 2,88 | 2,90 | -0,17% | - |
| 25.07.2025 | 2,95 | 3,02 | 2,89 | 2,91 | -1,29% | - |
| 24.07.2025 | 2,99 | 3,00 | 2,93 | 2,95 | -1,60% | - |
| 23.07.2025 | 3,02 | 3,03 | 2,93 | 2,99 | -0,47% | - |
| 22.07.2025 | 2,93 | 3,02 | 2,92 | 3,01 | 2,98% | - |
| 21.07.2025 | 2,98 | 3,01 | 2,90 | 2,92 | -2,01% | - |
| 18.07.2025 | 3,10 | 3,12 | 2,92 | 2,98 | -3,84% | - |
| 17.07.2025 | 3,19 | 3,23 | 3,08 | 3,10 | -2,64% | - |
| 16.07.2025 | 3,25 | 3,32 | 3,15 | 3,18 | -2,18% | - |
| 15.07.2025 | 3,33 | 3,33 | 3,23 | 3,26 | -2,25% | - |
| 14.07.2025 | 3,18 | 3,34 | 3,13 | 3,33 | 5,05% | - |
| 11.07.2025 | 3,25 | 3,31 | 3,11 | 3,17 | -2,31% | - |
| 10.07.2025 | 3,11 | 3,28 | 3,01 | 3,25 | 4,04% | - |
| 09.07.2025 | 3,04 | 3,14 | 3,02 | 3,12 | 2,56% | - |
| 08.07.2025 | 3,02 | 3,10 | 2,99 | 3,04 | 0,56% | - |
| 07.07.2025 | 3,12 | 3,19 | 3,02 | 3,02 | -2,89% | - |
| 04.07.2025 | 3,12 | 3,12 | 3,11 | 3,11 | -0,67% | - |
| 03.07.2025 | 3,15 | 3,22 | 3,03 | 3,14 | -0,13% | - |
| 02.07.2025 | 3,19 | 3,22 | 3,11 | 3,14 | -1,44% | - |
| 01.07.2025 | 3,04 | 3,24 | 2,99 | 3,19 | 4,94% | - |
| 30.06.2025 | 3,05 | 3,07 | 2,97 | 3,04 | -0,07% | - |
| 27.06.2025 | 3,00 | 3,10 | 3,00 | 3,04 | -0,26% | - |
| 26.06.2025 | 3,02 | 3,17 | 2,99 | 3,05 | 1,00% | - |
| 25.06.2025 | 3,11 | 3,26 | 3,00 | 3,02 | -4,74% | - |
| 24.06.2025 | 3,19 | 3,24 | 3,13 | 3,17 | -0,28% | - |
| 23.06.2025 | 3,24 | 3,34 | 3,09 | 3,17 | -1,89% | - |
| 20.06.2025 | 3,20 | 3,36 | 3,14 | 3,24 | 1,44% | - |
| 19.06.2025 | 3,22 | 3,22 | 3,19 | 3,19 | -0,69% | - |
| 18.06.2025 | 3,08 | 3,39 | 3,08 | 3,21 | 2,29% | - |
| 17.06.2025 | 3,10 | 3,20 | 3,08 | 3,14 | 1,16% | - |
| 16.06.2025 | 3,02 | 3,17 | 2,97 | 3,10 | 3,16% | - |
| 13.06.2025 | 2,96 | 3,03 | 2,82 | 3,01 | 1,08% | - |
| 12.06.2025 | 2,92 | 2,99 | 2,86 | 2,98 | 1,54% | - |
| 11.06.2025 | 2,87 | 3,01 | 2,83 | 2,93 | -0,17% | - |
| 10.06.2025 | 2,97 | 2,98 | 2,88 | 2,94 | -0,91% | - |
| 09.06.2025 | 2,93 | 3,02 | 2,88 | 2,96 | 0,07% | - |
| 06.06.2025 | 2,87 | 2,99 | 2,85 | 2,96 | 3,42% | - |
| 05.06.2025 | 2,77 | 2,91 | 2,76 | 2,86 | 1,63% | - |
| 04.06.2025 | 2,78 | 2,89 | 2,78 | 2,82 | -0,39% | - |
| 03.06.2025 | 2,71 | 2,89 | 2,71 | 2,83 | 2,58% | - |
| 02.06.2025 | 2,74 | 2,82 | 2,68 | 2,76 | 0,18% | - |
| 30.05.2025 | 2,88 | 2,93 | 2,75 | 2,75 | -3,91% | - |
| 29.05.2025 | 2,86 | 2,96 | 2,84 | 2,86 | 0,56% | - |