3,104€
-0,99%
Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 2,86 | 2,88 | 2,78 | 2,85 | -0,25% | - |
| 27.05.2025 | 2,78 | 2,91 | 2,77 | 2,86 | 2,66% | - |
| 26.05.2025 | 2,77 | 2,78 | 2,77 | 2,78 | 0,80% | - |
| 23.05.2025 | 2,66 | 2,78 | 2,62 | 2,76 | 3,57% | - |
| 22.05.2025 | 2,77 | 2,80 | 2,66 | 2,66 | -3,83% | - |
| 21.05.2025 | 2,88 | 2,88 | 2,72 | 2,77 | -4,28% | - |
| 20.05.2025 | 2,82 | 2,99 | 2,78 | 2,89 | 2,44% | - |
| 19.05.2025 | 2,79 | 2,88 | 2,69 | 2,83 | 0,78% | - |
| 16.05.2025 | 2,71 | 2,83 | 2,66 | 2,80 | 3,28% | - |
| 15.05.2025 | 2,64 | 2,73 | 2,63 | 2,71 | 2,22% | - |
| 14.05.2025 | 2,73 | 2,73 | 2,60 | 2,66 | -2,43% | - |
| 13.05.2025 | 2,69 | 2,76 | 2,62 | 2,72 | 1,11% | - |
| 12.05.2025 | 2,71 | 2,82 | 2,66 | 2,69 | 0,45% | - |
| 09.05.2025 | 2,64 | 2,69 | 2,59 | 2,68 | 1,79% | - |
| 08.05.2025 | 2,59 | 2,80 | 2,53 | 2,63 | 2,09% | - |
| 07.05.2025 | 2,46 | 2,66 | 2,46 | 2,58 | 3,04% | - |
| 06.05.2025 | 2,10 | 2,77 | 2,02 | 2,50 | 30,18% | - |
| 05.05.2025 | 2,00 | 2,00 | 1,90 | 1,92 | -4,04% | - |
| 02.05.2025 | 1,98 | 2,03 | 1,96 | 2,00 | 0,65% | - |
| 30.04.2025 | 2,02 | 2,04 | 1,95 | 1,99 | -0,90% | - |
| 29.04.2025 | 2,04 | 2,06 | 1,98 | 2,01 | -0,94% | - |
| 28.04.2025 | 1,99 | 2,06 | 1,97 | 2,03 | 1,71% | - |
| 25.04.2025 | 2,02 | 2,02 | 1,94 | 1,99 | -0,25% | - |
| 24.04.2025 | 1,99 | 2,02 | 1,96 | 2,00 | 0,81% | - |
| 23.04.2025 | 1,96 | 2,10 | 1,96 | 1,98 | 0,35% | - |
| 22.04.2025 | 1,88 | 1,99 | 1,88 | 1,98 | 0,05% | - |
| 17.04.2025 | 1,85 | 1,99 | 1,85 | 1,97 | 5,79% | - |
| 16.04.2025 | 1,85 | 1,93 | 1,84 | 1,87 | 0,00% | - |
| 15.04.2025 | 1,82 | 1,92 | 1,82 | 1,87 | 2,58% | - |
| 14.04.2025 | 1,83 | 1,86 | 1,78 | 1,82 | -0,11% | - |
| 11.04.2025 | 1,88 | 1,94 | 1,77 | 1,82 | -3,09% | - |
| 10.04.2025 | 2,13 | 2,14 | 1,87 | 1,88 | -11,99% | - |
| 09.04.2025 | 1,89 | 2,17 | 1,84 | 2,14 | 10,05% | - |
| 08.04.2025 | 2,08 | 2,14 | 1,90 | 1,94 | -5,55% | - |
| 07.04.2025 | 2,04 | 2,23 | 1,96 | 2,05 | -1,20% | - |
| 04.04.2025 | 2,08 | 2,18 | 2,03 | 2,08 | -0,95% | - |
| 03.04.2025 | 2,20 | 2,23 | 2,09 | 2,10 | -6,88% | - |
| 02.04.2025 | 2,29 | 2,33 | 2,20 | 2,25 | -1,74% | - |
| 01.04.2025 | 2,22 | 2,38 | 2,19 | 2,29 | 3,15% | - |
| 31.03.2025 | 2,28 | 2,29 | 2,19 | 2,22 | -2,11% | - |
| 28.03.2025 | 2,28 | 2,31 | 2,25 | 2,27 | -0,04% | - |
| 27.03.2025 | 2,26 | 2,31 | 2,22 | 2,27 | 1,38% | - |
| 26.03.2025 | 2,24 | 2,27 | 2,22 | 2,24 | -1,06% | - |
| 25.03.2025 | 2,28 | 2,29 | 2,17 | 2,27 | -1,44% | - |
| 24.03.2025 | 2,30 | 2,41 | 2,25 | 2,30 | -0,48% | - |
| 21.03.2025 | 2,48 | 2,48 | 2,27 | 2,31 | -7,97% | - |
| 20.03.2025 | 2,51 | 2,54 | 2,45 | 2,51 | 1,13% | - |
| 19.03.2025 | 2,42 | 2,57 | 2,39 | 2,48 | 2,86% | - |
| 18.03.2025 | 2,45 | 2,48 | 2,37 | 2,41 | -2,07% | - |
| 17.03.2025 | 2,42 | 2,50 | 2,40 | 2,46 | 2,28% | - |
| 14.03.2025 | 2,36 | 2,45 | 2,30 | 2,41 | 2,29% | - |
| 13.03.2025 | 2,36 | 2,40 | 2,29 | 2,36 | -0,30% | - |
| 12.03.2025 | 2,31 | 2,39 | 2,27 | 2,36 | 2,12% | - |
| 11.03.2025 | 2,34 | 2,38 | 2,25 | 2,31 | -3,58% | - |
| 10.03.2025 | 2,45 | 2,54 | 2,32 | 2,40 | -2,72% | - |
| 07.03.2025 | 2,42 | 2,53 | 2,38 | 2,47 | 1,73% | - |
| 06.03.2025 | 2,43 | 2,44 | 2,28 | 2,42 | -0,74% | - |
| 05.03.2025 | 2,43 | 2,49 | 2,36 | 2,44 | -1,29% | - |
| 04.03.2025 | 2,63 | 2,63 | 2,43 | 2,47 | -5,17% | 924,00 |
| 03.03.2025 | 2,72 | 2,84 | 2,58 | 2,61 | -4,19% | - |
| 28.02.2025 | 2,65 | 2,79 | 2,65 | 2,72 | 2,83% | - |
| 27.02.2025 | 2,54 | 2,67 | 2,49 | 2,65 | 4,21% | - |
| 26.02.2025 | 2,34 | 2,58 | 2,20 | 2,54 | 8,82% | - |
| 25.02.2025 | 2,30 | 2,39 | 2,24 | 2,34 | 1,17% | - |
| 24.02.2025 | 2,37 | 2,48 | 2,30 | 2,31 | -2,45% | - |
| 21.02.2025 | 2,50 | 2,54 | 2,32 | 2,37 | -5,36% | - |
| 20.02.2025 | 2,58 | 2,59 | 2,50 | 2,50 | -3,29% | - |
| 19.02.2025 | 2,59 | 2,72 | 2,56 | 2,59 | -2,31% | - |
| 18.02.2025 | 2,53 | 2,72 | 2,48 | 2,65 | 2,56% | - |
| 17.02.2025 | 2,53 | 2,60 | 2,53 | 2,58 | 0,43% | - |
| 14.02.2025 | 2,64 | 2,69 | 2,56 | 2,57 | -2,43% | - |
| 13.02.2025 | 2,53 | 2,65 | 2,53 | 2,63 | 3,46% | - |
| 12.02.2025 | 2,54 | 2,63 | 2,49 | 2,55 | 0,08% | - |