3,114€
-1,13%
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 | -1,13% | - |
| 03.07.2025 | 3,15 | 3,20 | 3,15 | 3,15 | -1,64% | - |
| 02.07.2025 | 3,20 | 3,20 | 3,19 | 3,20 | 3,42% | - |
| 01.07.2025 | 3,04 | 3,10 | 2,99 | 3,10 | 3,45% | - |
| 30.06.2025 | 3,05 | 3,05 | 2,99 | 2,99 | -2,17% | - |
| 27.06.2025 | 3,05 | 3,06 | 3,04 | 3,06 | 0,07% | - |
| 26.06.2025 | 3,01 | 3,06 | 3,00 | 3,06 | -1,31% | - |
| 25.06.2025 | 3,17 | 3,26 | 3,10 | 3,10 | -3,36% | - |
| 24.06.2025 | 3,19 | 3,23 | 3,18 | 3,21 | -1,70% | - |
| 23.06.2025 | 3,24 | 3,27 | 3,24 | 3,26 | 1,61% | - |
| 20.06.2025 | 3,20 | 3,33 | 3,14 | 3,21 | 0,35% | - |
| 19.06.2025 | 3,21 | 3,21 | 3,19 | 3,20 | -0,06% | - |
| 18.06.2025 | 3,14 | 3,21 | 3,11 | 3,20 | 1,73% | - |
| 17.06.2025 | 3,09 | 3,16 | 3,09 | 3,15 | 7,09% | - |
| 13.06.2025 | 2,96 | 2,99 | 2,82 | 2,94 | 0,69% | - |
| 12.06.2025 | 2,92 | 2,95 | 2,85 | 2,92 | -1,92% | - |
| 11.06.2025 | 2,93 | 3,01 | 2,83 | 2,97 | 2,10% | - |
| 10.06.2025 | 2,97 | 2,97 | 2,88 | 2,91 | -1,19% | - |
| 09.06.2025 | 2,93 | 3,02 | 2,88 | 2,95 | -0,22% | - |
| 06.06.2025 | 2,88 | 2,98 | 2,84 | 2,95 | 3,58% | - |
| 05.06.2025 | 2,82 | 2,87 | 2,76 | 2,85 | -0,52% | - |
| 04.06.2025 | 2,83 | 2,89 | 2,81 | 2,87 | 2,09% | - |
| 03.06.2025 | 2,76 | 2,81 | 2,72 | 2,81 | 0,50% | - |
| 02.06.2025 | 2,74 | 2,82 | 2,69 | 2,79 | -1,96% | - |
| 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% | - |