9,062$
0,36%
Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,10 | 9,18 | 8,98 | 9,07 | 0,41% | - |
| 08.07.2026 | 9,19 | 9,28 | 8,92 | 9,03 | -1,85% | 1.572.034,00 |
| 07.07.2026 | 9,17 | 9,32 | 9,11 | 9,20 | 1,27% | 1.503.459,00 |
| 06.07.2026 | 9,21 | 9,37 | 9,03 | 9,09 | -1,57% | 931.662,00 |
| 02.07.2026 | 9,26 | 9,44 | 9,11 | 9,23 | -0,05% | 1.268.212,00 |
| 01.07.2026 | 9,35 | 9,47 | 9,19 | 9,24 | -0,70% | 1.232.024,00 |
| 30.06.2026 | 9,65 | 9,66 | 9,28 | 9,30 | -3,23% | 2.175.693,00 |
| 29.06.2026 | 9,46 | 9,62 | 9,36 | 9,61 | 1,26% | 2.059.609,00 |
| 26.06.2026 | 9,41 | 9,63 | 9,32 | 9,49 | 0,74% | 5.361.923,00 |
| 25.06.2026 | 9,27 | 9,44 | 9,21 | 9,42 | 0,53% | 1.559.834,00 |
| 24.06.2026 | 9,12 | 9,48 | 9,11 | 9,37 | 2,63% | 1.891.270,00 |
| 23.06.2026 | 8,81 | 9,26 | 8,78 | 9,13 | 2,24% | 1.841.653,00 |
| 22.06.2026 | 8,92 | 9,10 | 8,77 | 8,93 | 0,94% | 1.770.603,00 |
| 19.06.2026 | 8,85 | 8,86 | 8,85 | 8,85 | -0,15% | - |
| 18.06.2026 | 8,76 | 9,07 | 8,27 | 8,86 | 3,02% | 3.369.117,00 |
| 17.06.2026 | 8,80 | 8,91 | 8,46 | 8,60 | -2,27% | 1.671.697,00 |
| 16.06.2026 | 8,88 | 8,94 | 8,67 | 8,80 | -0,56% | 1.760.152,00 |
| 15.06.2026 | 9,09 | 9,09 | 8,76 | 8,85 | -1,99% | 1.870.421,00 |
| 12.06.2026 | 8,86 | 9,04 | 8,77 | 9,03 | 2,67% | 1.443.654,00 |
| 11.06.2026 | 8,97 | 8,98 | 8,79 | 8,80 | -0,85% | 1.639.284,00 |
| 10.06.2026 | 8,80 | 8,99 | 8,60 | 8,87 | 0,91% | 1.758.226,00 |
| 09.06.2026 | 8,35 | 8,81 | 8,35 | 8,79 | 5,90% | 4.042.437,00 |
| 08.06.2026 | 8,60 | 8,61 | 8,10 | 8,30 | -2,70% | 2.609.932,00 |
| 05.06.2026 | 8,44 | 8,78 | 8,44 | 8,53 | -0,81% | 1.901.617,00 |
| 04.06.2026 | 8,65 | 8,78 | 8,55 | 8,60 | 0,64% | 1.864.261,00 |
| 03.06.2026 | 8,49 | 8,61 | 8,38 | 8,55 | 0,53% | 1.706.380,00 |
| 02.06.2026 | 8,42 | 8,69 | 8,35 | 8,50 | 3,53% | 2.651.284,00 |
| 01.06.2026 | 8,22 | 8,49 | 8,13 | 8,21 | -1,32% | 1.596.846,00 |
| 29.05.2026 | 8,54 | 8,58 | 8,20 | 8,32 | -3,37% | 3.760.267,00 |
| 28.05.2026 | 8,90 | 8,95 | 8,61 | 8,61 | -2,38% | 1.148.809,00 |
| 27.05.2026 | 8,83 | 8,87 | 8,63 | 8,82 | 0,00% | 2.210.235,00 |
| 26.05.2026 | 8,81 | 8,91 | 8,62 | 8,82 | 0,80% | 1.666.854,00 |
| 22.05.2026 | 8,95 | 8,95 | 8,73 | 8,75 | -1,57% | 1.007.821,00 |
| 21.05.2026 | 9,14 | 9,14 | 8,84 | 8,89 | -2,52% | 1.070.190,00 |
| 20.05.2026 | 8,70 | 9,14 | 8,64 | 9,12 | 6,23% | 2.805.809,00 |
| 19.05.2026 | 8,51 | 8,59 | 8,42 | 8,59 | 0,06% | 1.476.112,00 |
| 18.05.2026 | 8,40 | 8,62 | 8,37 | 8,58 | 2,63% | 1.128.454,00 |
| 15.05.2026 | 8,53 | 8,58 | 8,29 | 8,36 | -3,18% | 1.165.351,00 |
| 14.05.2026 | 8,79 | 8,83 | 8,54 | 8,64 | -1,14% | 1.257.202,00 |
| 13.05.2026 | 8,34 | 8,74 | 8,29 | 8,74 | 4,49% | 1.696.220,00 |
| 12.05.2026 | 8,36 | 8,46 | 8,21 | 8,36 | -0,71% | 1.329.766,00 |
| 11.05.2026 | 8,48 | 8,59 | 8,39 | 8,42 | -0,36% | 1.356.708,00 |
| 08.05.2026 | 8,10 | 8,48 | 7,90 | 8,45 | 4,45% | 1.372.401,00 |
| 07.05.2026 | 8,30 | 8,39 | 8,08 | 8,09 | -2,47% | 1.737.194,00 |
| 06.05.2026 | 8,25 | 8,41 | 8,07 | 8,30 | 1,65% | 2.045.567,00 |
| 05.05.2026 | 7,73 | 8,20 | 7,71 | 8,16 | 5,02% | 2.296.330,00 |
| 04.05.2026 | 7,79 | 7,96 | 7,67 | 7,77 | -0,89% | 2.263.651,00 |
| 01.05.2026 | 7,58 | 7,88 | 7,49 | 7,84 | 3,98% | 2.227.416,00 |
| 30.04.2026 | 7,63 | 7,75 | 7,52 | 7,54 | -0,53% | 1.661.471,00 |
| 29.04.2026 | 7,64 | 7,74 | 7,47 | 7,58 | -1,69% | 1.213.678,00 |
| 28.04.2026 | 7,59 | 7,75 | 7,54 | 7,71 | 2,53% | 1.662.774,00 |
| 27.04.2026 | 7,59 | 7,77 | 7,51 | 7,52 | 0,80% | 1.976.418,00 |
| 24.04.2026 | 7,01 | 7,46 | 7,01 | 7,46 | 4,92% | 1.012.832,00 |
| 23.04.2026 | 6,97 | 7,13 | 6,92 | 7,11 | 2,30% | 686.030,00 |
| 22.04.2026 | 7,17 | 7,27 | 6,95 | 6,95 | -2,80% | 858.285,00 |
| 21.04.2026 | 7,39 | 7,48 | 7,11 | 7,15 | -2,99% | 863.421,00 |
| 20.04.2026 | 7,34 | 7,46 | 7,33 | 7,37 | -0,27% | 730.622,00 |
| 17.04.2026 | 7,25 | 7,49 | 7,20 | 7,39 | 3,21% | 1.382.656,00 |
| 16.04.2026 | 7,41 | 7,50 | 7,16 | 7,16 | -3,76% | 1.444.553,00 |
| 15.04.2026 | 7,21 | 7,45 | 7,10 | 7,44 | 1,78% | 971.421,00 |
| 14.04.2026 | 7,10 | 7,36 | 7,10 | 7,31 | 2,38% | 1.254.359,00 |
| 13.04.2026 | 7,10 | 7,15 | 6,96 | 7,14 | 0,14% | 1.425.373,00 |
| 10.04.2026 | 7,30 | 7,38 | 6,98 | 7,13 | -2,46% | 1.283.940,00 |
| 09.04.2026 | 7,01 | 7,36 | 7,00 | 7,31 | 4,13% | 1.752.637,00 |
| 08.04.2026 | 6,92 | 7,19 | 6,92 | 7,02 | 1,15% | 3.045.215,00 |
| 07.04.2026 | 6,98 | 7,07 | 6,77 | 6,94 | -0,64% | 1.633.808,00 |
| 06.04.2026 | 6,92 | 7,02 | 6,82 | 6,99 | 0,94% | 1.034.194,00 |
| 02.04.2026 | 6,67 | 7,02 | 6,62 | 6,92 | 2,06% | 1.219.336,00 |
| 01.04.2026 | 6,71 | 6,88 | 6,61 | 6,78 | 2,11% | 1.250.283,00 |
| 31.03.2026 | 6,72 | 6,86 | 6,63 | 6,64 | 0,38% | 1.793.452,00 |
| 30.03.2026 | 6,82 | 6,85 | 6,56 | 6,62 | -1,56% | 1.461.910,00 |
| 27.03.2026 | 6,84 | 6,94 | 6,69 | 6,72 | -2,18% | 871.279,00 |
| 26.03.2026 | 6,81 | 6,90 | 6,72 | 6,87 | 0,15% | 974.288,00 |
| 25.03.2026 | 6,78 | 7,00 | 6,72 | 6,86 | 2,24% | 1.442.632,00 |
| 24.03.2026 | 6,65 | 6,72 | 6,46 | 6,71 | 0,15% | 1.168.559,00 |
| 23.03.2026 | 6,72 | 7,01 | 6,66 | 6,70 | -0,15% | 1.929.592,00 |
| 20.03.2026 | 7,17 | 7,21 | 6,71 | 6,71 | -6,15% | 11.611.551,00 |
| 19.03.2026 | 7,03 | 7,25 | 7,00 | 7,15 | 0,28% | 1.370.591,00 |
| 18.03.2026 | 7,24 | 7,29 | 7,09 | 7,13 | -1,66% | 1.713.623,00 |
| 17.03.2026 | 7,36 | 7,55 | 7,23 | 7,25 | -0,68% | 2.240.806,00 |
| 16.03.2026 | 7,30 | 7,48 | 7,25 | 7,30 | 0,97% | 1.650.945,00 |
| 13.03.2026 | 7,46 | 7,58 | 7,08 | 7,23 | -2,56% | 2.855.903,00 |
| 12.03.2026 | 7,31 | 7,66 | 7,31 | 7,42 | -1,07% | 4.454.273,00 |
| 11.03.2026 | 7,22 | 7,52 | 7,13 | 7,50 | 2,88% | 1.739.702,00 |
| 10.03.2026 | 7,19 | 7,46 | 7,10 | 7,29 | 0,28% | 1.883.868,00 |
| 09.03.2026 | 6,81 | 7,38 | 6,81 | 7,27 | 4,91% | 1.675.775,00 |
| 06.03.2026 | 7,15 | 7,17 | 6,75 | 6,93 | -4,41% | 1.425.320,00 |
| 05.03.2026 | 7,41 | 7,57 | 7,10 | 7,25 | -3,97% | 3.045.039,00 |
| 04.03.2026 | 7,28 | 7,61 | 7,21 | 7,55 | 3,99% | 2.297.293,00 |
| 03.03.2026 | 7,03 | 7,52 | 6,95 | 7,26 | 0,28% | 3.156.895,00 |
| 02.03.2026 | 6,66 | 7,27 | 6,53 | 7,24 | 7,10% | 2.611.152,00 |
| 27.02.2026 | 6,74 | 6,85 | 6,52 | 6,76 | -0,73% | 2.444.371,00 |
| 26.02.2026 | 6,38 | 6,85 | 6,37 | 6,81 | 6,57% | 2.886.043,00 |
| 25.02.2026 | 5,97 | 6,40 | 5,97 | 6,39 | 4,75% | 1.204.691,00 |
| 24.02.2026 | 6,10 | 6,23 | 5,66 | 6,10 | -0,81% | 2.108.880,00 |
| 23.02.2026 | 6,22 | 6,34 | 6,12 | 6,15 | -1,44% | 1.983.411,00 |
| 20.02.2026 | 6,39 | 6,42 | 6,21 | 6,24 | -1,89% | 921.388,00 |
| 19.02.2026 | 6,65 | 6,70 | 6,32 | 6,36 | -4,36% | 1.220.357,00 |
| 18.02.2026 | 6,68 | 6,85 | 6,56 | 6,65 | -0,60% | 3.974.790,00 |
| 17.02.2026 | 6,52 | 6,76 | 6,36 | 6,69 | 2,14% | 3.148.412,00 |