7,829$
-0,14%
Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 6,35 | 6,61 | 6,29 | 6,55 | 3,97% | 4.133.112,00 |
| 12.02.2026 | 6,39 | 6,39 | 6,21 | 6,30 | 0,16% | 1.081.780,00 |
| 11.02.2026 | 6,52 | 6,54 | 6,28 | 6,29 | -2,02% | 979.694,00 |
| 10.02.2026 | 6,35 | 6,54 | 6,32 | 6,42 | 1,58% | 1.242.016,00 |
| 09.02.2026 | 6,42 | 6,50 | 6,27 | 6,32 | -0,78% | 1.991.310,00 |
| 06.02.2026 | 6,25 | 6,39 | 6,15 | 6,37 | 2,74% | 1.810.056,00 |
| 05.02.2026 | 6,00 | 6,25 | 5,89 | 6,20 | 3,16% | 2.708.364,00 |
| 04.02.2026 | 5,93 | 6,01 | 5,83 | 6,01 | 2,21% | 2.420.776,00 |
| 03.02.2026 | 5,86 | 5,92 | 5,83 | 5,88 | 0,68% | 912.398,00 |
| 02.02.2026 | 5,82 | 6,00 | 5,75 | 5,84 | 0,52% | 1.281.539,00 |
| 30.01.2026 | 5,79 | 5,85 | 5,69 | 5,81 | -1,02% | 1.113.234,00 |
| 29.01.2026 | 5,57 | 5,87 | 5,57 | 5,87 | 5,58% | 1.327.541,00 |
| 28.01.2026 | 5,64 | 5,64 | 5,55 | 5,56 | -1,24% | 725.469,00 |
| 27.01.2026 | 5,65 | 5,66 | 5,52 | 5,63 | 0,18% | 3.377.891,00 |
| 26.01.2026 | 5,66 | 5,68 | 5,61 | 5,62 | -0,71% | 826.045,00 |
| 23.01.2026 | 5,71 | 5,78 | 5,52 | 5,66 | -1,22% | 829.735,00 |
| 22.01.2026 | 6,06 | 6,06 | 5,68 | 5,73 | -4,66% | 2.288.454,00 |
| 21.01.2026 | 5,90 | 6,05 | 5,84 | 6,01 | 1,86% | 2.396.118,00 |
| 20.01.2026 | 5,93 | 5,93 | 5,66 | 5,90 | 0,00% | 3.854.719,00 |
| 19.01.2026 | 5,90 | 5,90 | 5,88 | 5,90 | -0,34% | - |
| 16.01.2026 | 5,52 | 6,04 | 5,51 | 5,92 | 7,64% | 4.907.250,00 |
| 15.01.2026 | 5,34 | 5,53 | 5,34 | 5,50 | 2,90% | 1.159.864,00 |
| 14.01.2026 | 5,38 | 5,39 | 5,29 | 5,35 | -0,47% | 733.307,00 |
| 13.01.2026 | 5,45 | 5,46 | 5,37 | 5,37 | -1,10% | 709.046,00 |
| 12.01.2026 | 5,37 | 5,45 | 5,34 | 5,43 | 0,56% | 1.200.103,00 |
| 09.01.2026 | 5,38 | 5,46 | 5,37 | 5,40 | 0,00% | 1.503.170,00 |
| 08.01.2026 | 5,31 | 5,42 | 5,30 | 5,40 | 1,50% | 1.065.826,00 |
| 07.01.2026 | 5,22 | 5,37 | 5,21 | 5,32 | 1,53% | 1.624.843,00 |
| 06.01.2026 | 5,16 | 5,25 | 5,05 | 5,24 | 1,16% | 1.113.199,00 |
| 05.01.2026 | 5,01 | 5,23 | 4,98 | 5,18 | 4,02% | 4.607.799,00 |
| 02.01.2026 | 4,86 | 5,03 | 4,83 | 4,98 | 2,68% | 933.999,00 |
| 31.12.2025 | 4,73 | 4,87 | 4,70 | 4,85 | 2,54% | 662.668,00 |
| 30.12.2025 | 4,73 | 4,78 | 4,69 | 4,73 | 0,00% | 412.614,00 |
| 29.12.2025 | 4,80 | 4,82 | 4,62 | 4,73 | -1,46% | 835.274,00 |
| 26.12.2025 | 4,87 | 4,91 | 4,79 | 4,80 | -1,84% | 322.804,00 |
| 24.12.2025 | 5,01 | 5,02 | 4,85 | 4,89 | -2,40% | 342.309,00 |
| 23.12.2025 | 4,94 | 5,04 | 4,86 | 5,01 | 1,42% | 1.168.389,00 |
| 22.12.2025 | 5,14 | 5,14 | 4,93 | 4,94 | -3,89% | 779.919,00 |
| 19.12.2025 | 5,08 | 5,16 | 5,03 | 5,14 | 1,58% | 2.840.608,00 |
| 18.12.2025 | 5,00 | 5,09 | 4,99 | 5,06 | 1,61% | 1.274.300,00 |
| 17.12.2025 | 4,92 | 5,04 | 4,85 | 4,98 | 3,32% | 1.100.197,00 |
| 16.12.2025 | 4,92 | 4,96 | 4,82 | 4,82 | -2,03% | 695.369,00 |
| 15.12.2025 | 4,78 | 5,00 | 4,72 | 4,92 | 4,90% | 1.200.683,00 |
| 12.12.2025 | 4,71 | 4,80 | 4,66 | 4,69 | 0,21% | 723.561,00 |
| 11.12.2025 | 4,94 | 4,96 | 4,65 | 4,68 | -5,45% | 690.746,00 |
| 10.12.2025 | 4,90 | 4,97 | 4,88 | 4,95 | 1,43% | 1.400.085,00 |
| 09.12.2025 | 4,78 | 4,99 | 4,76 | 4,88 | 2,52% | 1.958.907,00 |