17,714€
-0,80%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 17,86 | 17,95 | 17,68 | 17,72 | -0,79% | 1.324,00 |
| 17.09.2026 | 17,78 | 18,07 | 17,77 | 17,86 | 0,68% | 540,00 |
| 16.09.2026 | 17,44 | 17,74 | 17,42 | 17,74 | 1,51% | - |
| 15.09.2026 | 17,66 | 17,67 | 17,35 | 17,47 | -0,85% | 678,00 |
| 14.09.2026 | 17,45 | 17,77 | 17,37 | 17,62 | 0,69% | 835,00 |
| 11.09.2026 | 17,54 | 17,73 | 17,41 | 17,50 | -0,27% | 596,00 |
| 10.09.2026 | 17,52 | 17,71 | 17,48 | 17,55 | 0,07% | - |
| 09.09.2026 | 17,63 | 17,71 | 17,35 | 17,54 | -0,65% | 1.003,00 |
| 08.09.2026 | 17,72 | 17,81 | 17,59 | 17,65 | -0,52% | - |
| 07.09.2026 | 17,76 | 17,76 | 17,73 | 17,74 | -0,20% | 1.612,00 |
| 04.09.2026 | 18,08 | 18,20 | 17,76 | 17,78 | -1,68% | - |
| 03.09.2026 | 18,11 | 18,24 | 17,92 | 18,08 | -0,41% | 233,00 |
| 02.09.2026 | 18,00 | 18,23 | 17,78 | 18,16 | 0,93% | 1.378,00 |
| 01.09.2026 | 17,94 | 18,14 | 17,81 | 17,99 | 0,31% | 10.786,00 |
| 31.08.2026 | 18,08 | 18,09 | 17,81 | 17,93 | -0,85% | 2.270,00 |
| 28.08.2026 | 18,25 | 18,38 | 18,07 | 18,09 | -0,82% | 566,00 |
| 27.08.2026 | 18,51 | 18,57 | 18,21 | 18,24 | -1,36% | 15,00 |
| 26.08.2026 | 18,57 | 18,72 | 18,48 | 18,49 | -0,23% | - |
| 25.08.2026 | 18,55 | 18,67 | 18,41 | 18,53 | -0,04% | - |
| 24.08.2026 | 18,31 | 18,65 | 18,31 | 18,54 | 1,33% | 1.338,00 |
| 21.08.2026 | 18,13 | 18,38 | 17,98 | 18,29 | 0,75% | 406,00 |
| 20.08.2026 | 17,83 | 18,25 | 17,78 | 18,16 | 2,27% | 5.684,00 |
| 19.08.2026 | 17,63 | 17,80 | 17,57 | 17,76 | 25,23% | 1.145,00 |
| 05.05.2026 | 13,96 | 14,18 | 13,83 | 14,18 | 1,56% | 1.184,00 |
| 04.05.2026 | 14,05 | 14,18 | 13,80 | 13,96 | 1,23% | 4.365,00 |
| 30.04.2026 | 13,72 | 13,85 | 13,62 | 13,79 | 0,55% | 15.125,00 |
| 29.04.2026 | 13,73 | 13,86 | 13,62 | 13,72 | 0,04% | 2.736,00 |
| 28.04.2026 | 13,86 | 13,96 | 13,43 | 13,71 | -0,86% | 1.467,00 |
| 27.04.2026 | 14,01 | 14,18 | 13,75 | 13,83 | -1,29% | 1.674,00 |
| 24.04.2026 | 14,05 | 14,14 | 13,84 | 14,01 | -0,25% | 700,00 |
| 23.04.2026 | 13,96 | 14,09 | 13,72 | 14,05 | 0,24% | 4.006,00 |
| 22.04.2026 | 14,09 | 14,21 | 13,89 | 14,01 | -0,11% | 669,00 |
| 21.04.2026 | 14,51 | 14,58 | 14,01 | 14,03 | -3,42% | 2.182,00 |
| 20.04.2026 | 14,73 | 14,77 | 14,51 | 14,52 | -1,44% | 1.640,00 |
| 17.04.2026 | 14,45 | 14,80 | 14,39 | 14,73 | 0,76% | 136,00 |
| 16.04.2026 | 14,57 | 14,77 | 14,47 | 14,62 | 0,46% | 385,00 |
| 15.04.2026 | 14,33 | 14,62 | 14,25 | 14,56 | 2,00% | 75,00 |
| 14.04.2026 | 14,02 | 14,35 | 13,98 | 14,27 | 1,53% | 3.335,00 |
| 13.04.2026 | 14,30 | 14,34 | 13,95 | 14,06 | -1,58% | 3.018,00 |
| 10.04.2026 | 14,27 | 14,52 | 14,17 | 14,28 | -0,10% | 2.450,00 |
| 09.04.2026 | 14,31 | 14,35 | 14,08 | 14,29 | -0,29% | 461,00 |
| 08.04.2026 | 14,85 | 14,85 | 14,28 | 14,34 | -1,88% | 883,00 |
| 07.04.2026 | 14,46 | 14,74 | 14,39 | 14,61 | 1,64% | 1.896,00 |
| 02.04.2026 | 14,10 | 14,39 | 13,93 | 14,37 | 1,72% | 1.476,00 |
| 01.04.2026 | 14,23 | 14,30 | 13,77 | 14,13 | -1,19% | 1.932,00 |
| 31.03.2026 | 14,47 | 14,71 | 14,17 | 14,30 | -1,11% | 1.694,00 |
| 30.03.2026 | 14,41 | 14,72 | 14,37 | 14,46 | 0,45% | 56,00 |
| 27.03.2026 | 14,58 | 14,61 | 14,32 | 14,40 | -1,23% | 425,00 |
| 26.03.2026 | 14,50 | 14,84 | 14,45 | 14,58 | 0,10% | - |
| 25.03.2026 | 14,49 | 14,65 | 14,33 | 14,56 | 1,17% | 7.820,00 |
| 24.03.2026 | 14,81 | 14,95 | 14,37 | 14,39 | -2,79% | 10.000,00 |
| 23.03.2026 | 14,70 | 15,05 | 14,61 | 14,81 | 0,14% | 5.278,00 |
| 20.03.2026 | 15,27 | 15,42 | 14,73 | 14,79 | -3,99% | 1.338,00 |
| 19.03.2026 | 15,19 | 15,42 | 15,06 | 15,40 | 1,50% | 2.820,00 |
| 18.03.2026 | 15,38 | 15,44 | 15,17 | 15,17 | -0,84% | 6.188,00 |
| 17.03.2026 | 15,04 | 15,43 | 14,95 | 15,30 | 1,31% | 24.598,00 |
| 16.03.2026 | 14,94 | 15,14 | 14,75 | 15,10 | 1,57% | 66,00 |
| 13.03.2026 | 14,71 | 15,05 | 14,67 | 14,87 | 1,32% | 175,00 |
| 12.03.2026 | 14,77 | 14,88 | 14,64 | 14,67 | -0,50% | 1.134,00 |
| 11.03.2026 | 14,94 | 14,98 | 14,64 | 14,75 | -1,56% | 12.910,00 |
| 10.03.2026 | 14,98 | 15,10 | 14,83 | 14,98 | 0,05% | 1.995,00 |
| 09.03.2026 | 14,80 | 15,06 | 14,54 | 14,97 | 0,74% | 2.617,00 |
| 06.03.2026 | 14,99 | 15,06 | 14,66 | 14,86 | -0,85% | 2.834,00 |
| 05.03.2026 | 15,21 | 15,22 | 14,87 | 14,99 | -1,19% | 1.050,00 |
| 04.03.2026 | 14,96 | 15,18 | 14,83 | 15,17 | 0,66% | 850,00 |
| 03.03.2026 | 15,10 | 15,22 | 14,74 | 15,07 | -0,12% | 6.212,00 |
| 02.03.2026 | 14,98 | 15,15 | 14,75 | 15,09 | 0,88% | 8.972,00 |
| 27.02.2026 | 14,84 | 15,17 | 14,80 | 14,96 | 0,77% | 3.342,00 |
| 26.02.2026 | 14,82 | 15,00 | 14,75 | 14,84 | 0,12% | 50,00 |
| 25.02.2026 | 14,69 | 14,83 | 14,46 | 14,83 | 1,22% | 1.475,00 |
| 24.02.2026 | 14,69 | 14,86 | 14,60 | 14,65 | -0,25% | 1.031,00 |
| 23.02.2026 | 14,37 | 14,89 | 14,30 | 14,68 | 1,85% | 120,00 |
| 20.02.2026 | 14,52 | 14,55 | 14,23 | 14,42 | -0,52% | 7.560,00 |
| 19.02.2026 | 14,51 | 14,78 | 14,44 | 14,49 | -0,25% | - |
| 18.02.2026 | 14,55 | 14,64 | 14,42 | 14,53 | 0,20% | 125,00 |
| 17.02.2026 | 14,20 | 14,60 | 14,10 | 14,50 | 2,47% | 15,00 |
| 16.02.2026 | 14,00 | 14,15 | 14,00 | 14,15 | 0,35% | 1.596,00 |
| 13.02.2026 | 13,70 | 14,15 | 13,60 | 14,10 | 2,92% | 1.210,00 |
| 12.02.2026 | 14,30 | 14,45 | 13,65 | 13,70 | -3,86% | 2.587,00 |
| 11.02.2026 | 14,20 | 14,50 | 14,20 | 14,25 | 0,00% | 984,00 |
| 10.02.2026 | 14,10 | 14,40 | 14,10 | 14,25 | 0,71% | 992,00 |
| 09.02.2026 | 14,20 | 14,30 | 13,90 | 14,15 | -0,70% | 1.729,00 |
| 06.02.2026 | 14,10 | 14,40 | 14,10 | 14,25 | 0,71% | 342,00 |
| 05.02.2026 | 14,20 | 14,55 | 14,10 | 14,15 | -0,70% | 2.912,00 |
| 04.02.2026 | 13,90 | 14,25 | 13,75 | 14,25 | 2,15% | 1.078,00 |
| 03.02.2026 | 14,20 | 14,40 | 13,80 | 13,95 | -1,41% | 1.325,00 |
| 02.02.2026 | 14,55 | 14,70 | 14,05 | 14,15 | -3,08% | 300,00 |
| 30.01.2026 | 14,40 | 14,60 | 14,20 | 14,60 | 1,74% | 4.084,00 |
| 29.01.2026 | 14,35 | 14,60 | 14,20 | 14,35 | -0,35% | 936,00 |
| 28.01.2026 | 14,70 | 14,85 | 14,30 | 14,40 | -2,04% | 254,00 |
| 27.01.2026 | 15,00 | 15,10 | 14,60 | 14,70 | -1,67% | 2.005,00 |
| 26.01.2026 | 15,25 | 15,35 | 14,90 | 14,95 | -1,97% | - |
| 23.01.2026 | 15,20 | 15,30 | 15,00 | 15,25 | 0,66% | - |
| 22.01.2026 | 15,30 | 15,40 | 15,05 | 15,15 | -0,98% | 916,00 |
| 21.01.2026 | 15,20 | 15,35 | 15,05 | 15,30 | 0,66% | 480,00 |
| 20.01.2026 | 15,25 | 15,30 | 14,90 | 15,20 | -1,62% | 3.033,00 |
| 19.01.2026 | 15,40 | 15,45 | 15,30 | 15,45 | 0,65% | 981,00 |
| 16.01.2026 | 15,00 | 15,40 | 14,80 | 15,35 | 1,32% | 12.503,00 |
| 15.01.2026 | 14,70 | 15,15 | 14,70 | 15,15 | 2,02% | 1.813,00 |
| 14.01.2026 | 14,50 | 14,85 | 14,40 | 14,85 | 2,06% | 1.069,00 |