7,170$
1,41%
Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.07.2025 | 7,12 | 7,18 | 7,09 | 7,17 | 1,48% | - |
| 15.07.2025 | 7,15 | 7,19 | 7,01 | 7,07 | -0,98% | 608.610,00 |
| 14.07.2025 | 7,14 | 7,18 | 7,08 | 7,14 | 0,14% | 942.596,00 |
| 11.07.2025 | 7,07 | 7,15 | 7,01 | 7,13 | -0,42% | 470.657,00 |
| 10.07.2025 | 7,12 | 7,22 | 7,07 | 7,16 | 0,70% | 507.048,00 |
| 09.07.2025 | 7,22 | 7,22 | 7,01 | 7,11 | -0,84% | 1.124.277,00 |
| 08.07.2025 | 7,15 | 7,23 | 7,09 | 7,17 | 0,70% | 619.414,00 |
| 07.07.2025 | 7,25 | 7,29 | 7,08 | 7,12 | -2,06% | 773.102,00 |
| 03.07.2025 | 7,14 | 7,28 | 7,14 | 7,27 | 1,68% | 436.824,00 |
| 02.07.2025 | 6,99 | 7,17 | 6,94 | 7,15 | 2,58% | 746.351,00 |
| 01.07.2025 | 6,99 | 7,09 | 6,92 | 6,97 | 0,58% | 1.283.395,00 |
| 30.06.2025 | 6,73 | 6,96 | 6,52 | 6,93 | 2,97% | 2.299.758,00 |
| 27.06.2025 | 6,74 | 6,85 | 6,68 | 6,73 | -0,15% | 1.020.815,00 |
| 26.06.2025 | 6,81 | 7,18 | 6,62 | 6,74 | 3,53% | 1.080.250,00 |
| 25.06.2025 | 6,52 | 6,62 | 6,36 | 6,51 | -0,91% | 1.133.532,00 |
| 24.06.2025 | 6,28 | 6,60 | 6,27 | 6,57 | 4,78% | 1.031.289,00 |
| 23.06.2025 | 6,15 | 6,28 | 6,13 | 6,27 | 1,29% | 738.139,00 |
| 20.06.2025 | 6,21 | 6,27 | 6,16 | 6,19 | -2,52% | 1.138.526,00 |
| 18.06.2025 | 6,27 | 6,38 | 6,23 | 6,35 | 1,93% | 819.475,00 |
| 17.06.2025 | 6,28 | 6,30 | 6,17 | 6,23 | -0,80% | 565.494,00 |
| 16.06.2025 | 6,33 | 6,43 | 6,27 | 6,28 | -0,16% | 638.859,00 |
| 13.06.2025 | 6,40 | 6,43 | 6,27 | 6,29 | -2,02% | 545.541,00 |
| 12.06.2025 | 6,41 | 6,45 | 6,31 | 6,42 | 0,63% | 735.150,00 |
| 11.06.2025 | 6,35 | 6,51 | 6,35 | 6,38 | 0,79% | 590.893,00 |
| 10.06.2025 | 6,35 | 6,44 | 6,28 | 6,33 | 0,16% | 767.054,00 |
| 09.06.2025 | 6,40 | 6,41 | 6,30 | 6,32 | -0,94% | 481.387,00 |
| 06.06.2025 | 6,29 | 6,43 | 6,28 | 6,38 | 2,41% | 668.956,00 |
| 05.06.2025 | 6,29 | 6,32 | 6,19 | 6,23 | -1,27% | 435.732,00 |
| 04.06.2025 | 6,33 | 6,37 | 6,26 | 6,31 | -0,16% | 558.268,00 |
| 03.06.2025 | 6,31 | 6,37 | 6,21 | 6,32 | -0,32% | 405.239,00 |
| 02.06.2025 | 6,36 | 6,43 | 6,29 | 6,34 | -0,31% | 886.991,00 |
| 30.05.2025 | 6,33 | 6,41 | 6,26 | 6,36 | 0,32% | 606.429,00 |
| 29.05.2025 | 6,23 | 6,38 | 6,16 | 6,34 | 0,63% | 774.595,00 |
| 28.05.2025 | 6,36 | 6,37 | 6,25 | 6,30 | -0,94% | 831.117,00 |
| 27.05.2025 | 6,20 | 6,42 | 6,20 | 6,36 | 2,58% | 712.728,00 |
| 23.05.2025 | 6,13 | 6,24 | 6,06 | 6,20 | 0,65% | 540.674,00 |
| 22.05.2025 | 6,22 | 6,24 | 6,06 | 6,16 | -1,75% | 1.280.229,00 |
| 21.05.2025 | 6,59 | 6,59 | 6,26 | 6,27 | -5,14% | 923.322,00 |
| 20.05.2025 | 6,73 | 6,73 | 6,61 | 6,61 | -2,07% | 694.216,00 |
| 19.05.2025 | 6,75 | 6,80 | 6,70 | 6,75 | -1,32% | 567.519,00 |
| 16.05.2025 | 6,74 | 6,90 | 6,71 | 6,84 | 1,63% | 604.071,00 |
| 15.05.2025 | 6,79 | 6,84 | 6,71 | 6,73 | 0,45% | 460.243,00 |
| 14.05.2025 | 6,75 | 6,77 | 6,58 | 6,70 | -1,33% | 599.830,00 |
| 13.05.2025 | 6,93 | 6,93 | 6,73 | 6,79 | -0,73% | 771.345,00 |
| 12.05.2025 | 6,88 | 7,04 | 6,83 | 6,84 | 0,29% | 759.541,00 |
| 09.05.2025 | 6,96 | 7,09 | 6,78 | 6,82 | -1,73% | 899.119,00 |
| 08.05.2025 | 7,74 | 7,74 | 6,93 | 6,94 | -9,75% | 1.460.729,00 |
| 07.05.2025 | 7,75 | 7,81 | 7,67 | 7,69 | -0,39% | 344.237,00 |
| 06.05.2025 | 7,71 | 7,76 | 7,63 | 7,72 | -0,39% | 279.430,00 |
| 05.05.2025 | 7,80 | 7,81 | 7,65 | 7,75 | -0,77% | 269.786,00 |
| 02.05.2025 | 7,78 | 7,86 | 7,72 | 7,81 | 1,43% | 271.802,00 |
| 01.05.2025 | 7,75 | 7,81 | 7,68 | 7,70 | -0,52% | 378.659,00 |
| 30.04.2025 | 7,76 | 7,78 | 7,61 | 7,74 | -0,64% | 438.059,00 |
| 29.04.2025 | 7,87 | 7,88 | 7,73 | 7,79 | -1,14% | 273.652,00 |
| 28.04.2025 | 7,71 | 7,91 | 7,66 | 7,88 | 2,47% | 409.214,00 |
| 25.04.2025 | 7,66 | 7,70 | 7,56 | 7,69 | 0,26% | 258.188,00 |
| 24.04.2025 | 7,69 | 7,77 | 7,60 | 7,67 | 0,13% | 335.991,00 |
| 23.04.2025 | 7,64 | 7,71 | 7,58 | 7,66 | 1,86% | 604.350,00 |
| 22.04.2025 | 7,53 | 7,65 | 7,43 | 7,52 | 0,40% | 383.260,00 |
| 21.04.2025 | 7,41 | 7,49 | 7,34 | 7,49 | 0,13% | 451.095,00 |
| 17.04.2025 | 7,37 | 7,57 | 7,37 | 7,48 | 1,77% | 435.249,00 |
| 16.04.2025 | 7,44 | 7,49 | 7,31 | 7,35 | -0,54% | 440.873,00 |
| 15.04.2025 | 7,30 | 7,43 | 7,27 | 7,39 | 1,79% | 427.870,00 |
| 14.04.2025 | 7,14 | 7,32 | 7,07 | 7,26 | 3,86% | 656.486,00 |
| 11.04.2025 | 6,96 | 7,06 | 6,75 | 6,99 | -0,43% | 685.285,00 |
| 10.04.2025 | 7,48 | 7,52 | 6,89 | 7,02 | -7,99% | 922.774,00 |
| 09.04.2025 | 7,05 | 7,68 | 6,80 | 7,63 | 6,42% | 1.848.921,00 |
| 08.04.2025 | 7,45 | 7,61 | 7,09 | 7,17 | -0,97% | 1.239.825,00 |
| 07.04.2025 | 7,51 | 7,70 | 7,13 | 7,24 | -6,34% | 961.788,00 |
| 04.04.2025 | 7,94 | 7,97 | 7,55 | 7,73 | -3,62% | 895.904,00 |
| 03.04.2025 | 8,54 | 8,61 | 8,01 | 8,02 | -6,64% | 670.541,00 |
| 02.04.2025 | 8,62 | 8,73 | 8,59 | 8,59 | -1,49% | 482.882,00 |
| 01.04.2025 | 8,78 | 8,81 | 8,63 | 8,72 | -0,34% | 632.370,00 |
| 31.03.2025 | 8,77 | 8,88 | 8,72 | 8,75 | 0,11% | 430.869,00 |
| 28.03.2025 | 8,70 | 8,75 | 8,60 | 8,74 | 0,58% | 259.328,00 |
| 27.03.2025 | 8,53 | 8,75 | 8,51 | 8,69 | 2,48% | 376.637,00 |
| 26.03.2025 | 8,42 | 8,53 | 8,42 | 8,48 | 1,19% | 381.006,00 |
| 25.03.2025 | 8,45 | 8,50 | 8,33 | 8,38 | -0,71% | 464.267,00 |
| 24.03.2025 | 8,41 | 8,44 | 8,31 | 8,44 | 0,84% | 588.004,00 |
| 21.03.2025 | 8,52 | 8,57 | 8,33 | 8,37 | -3,68% | 1.035.481,00 |
| 20.03.2025 | 8,69 | 8,75 | 8,60 | 8,69 | -0,11% | 513.723,00 |
| 19.03.2025 | 8,75 | 8,81 | 8,68 | 8,70 | -0,80% | 340.865,00 |
| 18.03.2025 | 8,75 | 8,81 | 8,70 | 8,77 | -0,34% | 359.904,00 |
| 17.03.2025 | 8,79 | 8,93 | 8,74 | 8,80 | 0,00% | 473.671,00 |
| 14.03.2025 | 8,62 | 8,80 | 8,57 | 8,80 | 1,62% | 466.035,00 |
| 13.03.2025 | 8,68 | 8,86 | 8,62 | 8,66 | -0,46% | 479.072,00 |
| 12.03.2025 | 8,73 | 8,81 | 8,53 | 8,70 | -0,11% | 522.978,00 |
| 11.03.2025 | 9,03 | 9,06 | 8,70 | 8,71 | -3,11% | 551.397,00 |
| 10.03.2025 | 8,95 | 9,12 | 8,94 | 8,99 | 0,56% | 436.079,00 |
| 07.03.2025 | 8,84 | 9,02 | 8,81 | 8,94 | 1,59% | 324.246,00 |
| 06.03.2025 | 8,78 | 8,88 | 8,59 | 8,80 | -0,56% | 337.885,00 |
| 05.03.2025 | 8,92 | 9,05 | 8,83 | 8,85 | -1,23% | 544.682,00 |
| 04.03.2025 | 9,06 | 9,15 | 8,90 | 8,96 | -1,32% | 565.364,00 |
| 03.03.2025 | 8,84 | 9,13 | 8,78 | 9,08 | 3,18% | 694.893,00 |
| 28.02.2025 | 8,65 | 8,98 | 8,57 | 8,80 | 3,77% | 1.300.184,00 |
| 27.02.2025 | 8,44 | 8,52 | 8,43 | 8,48 | -0,12% | 375.925,00 |
| 26.02.2025 | 8,51 | 8,55 | 8,43 | 8,49 | -0,24% | 356.513,00 |
| 25.02.2025 | 8,45 | 8,57 | 8,41 | 8,51 | 0,83% | 389.984,00 |
| 24.02.2025 | 8,38 | 8,52 | 8,35 | 8,44 | 0,84% | 402.995,00 |
| 21.02.2025 | 8,47 | 8,49 | 8,31 | 8,37 | -0,36% | 804.180,00 |