2,786€
-2,25%
Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 2,74 | 2,82 | 2,69 | 2,80 | -1,68% | - |
| 30.05.2025 | 2,88 | 2,93 | 2,82 | 2,85 | -1,74% | - |
| 29.05.2025 | 2,85 | 2,96 | 2,84 | 2,90 | 3,83% | - |
| 28.05.2025 | 2,86 | 2,88 | 2,79 | 2,79 | -3,60% | - |
| 27.05.2025 | 2,78 | 2,90 | 2,77 | 2,90 | 4,30% | - |
| 26.05.2025 | 2,77 | 2,78 | 2,77 | 2,78 | 3,62% | - |
| 23.05.2025 | 2,66 | 2,70 | 2,62 | 2,68 | -0,30% | - |
| 22.05.2025 | 2,77 | 2,80 | 2,67 | 2,69 | -1,78% | - |
| 21.05.2025 | 2,87 | 2,88 | 2,72 | 2,74 | 37,58% | - |
| 06.05.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 5,12% | - |
| 22.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,96% | - |
| 09.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -20,79% | - |
| 07.03.2025 | 2,37 | 2,37 | 2,37 | 2,37 | -2,03% | - |
| 05.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 23,96% | - |
| 20.01.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -6,30% | - |
| 08.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -11,30% | - |
| 15.11.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -7,02% | - |
| 12.11.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -24,69% | - |
| 14.10.2024 | 3,35 | 3,35 | 3,35 | 3,35 | 15,60% | - |
| 10.09.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,38% | - |
| 09.09.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -1,67% | - |
| 05.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,59% | - |
| 05.08.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -0,82% | - |
| 02.08.2024 | 2,91 | 2,91 | 2,91 | 2,91 | -5,36% | - |
| 01.08.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 0,10% | - |
| 31.07.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,26% | - |
| 30.07.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -0,77% | - |
| 29.07.2024 | 3,11 | 3,11 | 3,11 | 3,11 | 2,54% | - |
| 25.07.2024 | 3,03 | 3,03 | 3,03 | 3,03 | 6,39% | - |
| 19.07.2024 | 2,85 | 2,85 | 2,85 | 2,85 | -6,50% | - |
| 18.07.2024 | 3,05 | 3,05 | 3,05 | 3,05 | -2,56% | - |
| 12.07.2024 | 3,13 | 3,13 | 3,13 | 3,13 | 9,03% | - |
| 10.07.2024 | 2,87 | 2,87 | 2,87 | 2,87 | 1,59% | - |
| 01.07.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 3,37% | - |
| 28.06.2024 | 2,73 | 2,73 | 2,73 | 2,73 | 8,76% | - |
| 25.06.2024 | 2,51 | 2,51 | 2,51 | 2,51 | 2,78% | - |
| 24.06.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -5,13% | - |
| 14.06.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -3,67% | - |
| 13.06.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 3,93% | - |
| 12.06.2024 | 2,57 | 2,57 | 2,57 | 2,57 | -4,71% | - |
| 06.06.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 8,01% | - |
| 05.06.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 12,17% | - |
| 03.06.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 3,77% | - |
| 31.05.2024 | 2,15 | 2,15 | 2,15 | 2,15 | 2,98% | - |
| 27.05.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -2,84% | - |
| 21.05.2024 | 2,15 | 2,15 | 2,15 | 2,15 | -1,88% | - |
| 17.05.2024 | 2,19 | 2,19 | 2,19 | 2,19 | 0,51% | - |
| 16.05.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 1,92% | - |
| 13.05.2024 | 2,13 | 2,13 | 2,13 | 2,13 | -5,07% | - |
| 03.05.2024 | 2,25 | 2,25 | 2,25 | 2,25 | 2,79% | - |
| 02.05.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -1,75% | - |
| 30.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | -1,29% | - |
| 29.04.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,36% | - |
| 26.04.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -1,12% | - |
| 25.04.2024 | 2,23 | 2,23 | 2,23 | 2,23 | 6,76% | - |
| 19.04.2024 | 2,09 | 2,09 | 2,09 | 2,09 | -4,62% | - |
| 18.04.2024 | 2,19 | 2,19 | 2,19 | 2,19 | -0,91% | - |
| 17.04.2024 | 2,21 | 2,21 | 2,21 | 2,21 | -6,99% | - |
| 16.04.2024 | 2,37 | 2,37 | 2,37 | 2,37 | 0,42% | - |
| 15.04.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -2,80% | - |
| 12.04.2024 | 2,43 | 2,43 | 2,43 | 2,43 | 1,63% | - |
| 11.04.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -3,62% | - |
| 10.04.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,53% | - |
| 09.04.2024 | 2,47 | 2,47 | 2,47 | 2,47 | 4,00% | - |
| 08.04.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -0,29% | - |
| 25.03.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 10,53% | - |
| 20.03.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,93% | - |
| 19.03.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -3,65% | - |
| 15.03.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,08% | - |
| 14.03.2024 | 2,35 | 2,35 | 2,35 | 2,35 | -5,84% | - |
| 08.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,04% | - |
| 07.03.2024 | 2,55 | 2,55 | 2,55 | 2,55 | -6,08% | - |
| 06.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -3,14% | - |
| 05.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -3,84% | - |
| 04.03.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 8,89% | - |
| 23.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,72% | - |
| 22.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,04% | - |
| 21.02.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 1,33% | - |
| 20.02.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 0,85% | - |
| 19.02.2024 | 2,69 | 2,69 | 2,69 | 2,69 | -5,21% | - |
| 16.02.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 17,98% | - |
| 09.02.2024 | 2,41 | 2,41 | 2,41 | 2,41 | 0,71% | - |
| 07.02.2024 | 2,39 | 2,39 | 2,39 | 2,39 | -2,49% | - |
| 06.02.2024 | 2,45 | 2,45 | 2,45 | 2,45 | -6,84% | - |
| 02.02.2024 | 2,63 | 2,63 | 2,63 | 2,63 | -0,60% | - |
| 26.01.2024 | 2,65 | 2,65 | 2,65 | 2,65 | 2,36% | - |
| 25.01.2024 | 2,59 | 2,59 | 2,59 | 2,59 | -3,07% | - |
| 24.01.2024 | 2,67 | 2,67 | 2,67 | 2,67 | 1,64% | - |
| 23.01.2024 | 2,63 | 2,63 | 2,63 | 2,63 | 0,31% | - |
| 22.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | - |
| 18.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 0,04% | - |
| 17.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -0,36% | - |
| 16.01.2024 | 2,75 | 2,75 | 2,75 | 2,75 | 0,15% | - |
| 15.01.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 2,54% | - |
| 12.01.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -7,02% | - |
| 09.01.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -8,49% | - |
| 04.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -5,92% | - |
| 02.01.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -0,51% | - |
| 29.12.2023 | 3,36 | 3,36 | 3,36 | 3,36 | 0,81% | - |
| 27.12.2023 | 3,33 | 3,33 | 3,33 | 3,33 | 20,72% | - |