14,450$
1,90%
Echtzeit-Aktienkurs Healthcare Realty Trust Inc
Bid:
Ask:
Aktienkurse zur Healthcare Realty Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 14,27 | 14,63 | 14,21 | 14,45 | 1,90% | 5.877.483,00 |
| 05.06.2025 | 14,24 | 14,27 | 14,09 | 14,18 | -0,42% | 1.507.205,00 |
| 04.06.2025 | 14,28 | 14,38 | 14,22 | 14,24 | -0,14% | 2.673.762,00 |
| 03.06.2025 | 14,33 | 14,36 | 14,12 | 14,26 | -0,70% | 2.522.359,00 |
| 02.06.2025 | 14,34 | 14,41 | 14,25 | 14,36 | -0,97% | 2.261.048,00 |
| 30.05.2025 | 14,49 | 14,55 | 14,37 | 14,50 | -0,28% | 3.406.667,00 |
| 29.05.2025 | 14,46 | 14,59 | 14,39 | 14,54 | 0,76% | 1.772.888,00 |
| 28.05.2025 | 14,52 | 14,57 | 14,30 | 14,43 | -0,89% | 2.060.126,00 |
| 27.05.2025 | 14,49 | 14,59 | 14,27 | 14,56 | 1,46% | 2.658.040,00 |
| 23.05.2025 | 14,30 | 14,42 | 14,25 | 14,35 | 0,14% | 1.926.932,00 |
| 22.05.2025 | 14,35 | 14,44 | 14,25 | 14,33 | -0,21% | 2.545.903,00 |
| 21.05.2025 | 14,90 | 15,01 | 14,36 | 14,36 | -4,07% | 2.199.560,00 |
| 20.05.2025 | 15,14 | 15,16 | 14,95 | 14,97 | -1,06% | 2.564.873,00 |
| 19.05.2025 | 14,86 | 15,14 | 14,84 | 15,13 | 0,80% | 2.470.480,00 |
| 16.05.2025 | 14,78 | 15,05 | 14,75 | 15,01 | 1,49% | 2.720.461,00 |
| 15.05.2025 | 14,56 | 14,84 | 14,56 | 14,79 | 1,65% | 2.712.291,00 |
| 14.05.2025 | 14,67 | 14,67 | 14,45 | 14,55 | -1,09% | 2.809.893,00 |
| 13.05.2025 | 15,00 | 15,00 | 14,66 | 14,71 | -1,54% | 3.746.404,00 |
| 12.05.2025 | 15,01 | 15,19 | 14,85 | 14,94 | -2,67% | 4.148.015,00 |
| 09.05.2025 | 15,37 | 15,50 | 15,27 | 15,35 | 0,20% | 2.384.761,00 |
| 08.05.2025 | 15,30 | 15,38 | 15,11 | 15,32 | 0,72% | 2.441.732,00 |
| 07.05.2025 | 15,24 | 15,33 | 15,12 | 15,21 | 0,13% | 2.990.214,00 |
| 06.05.2025 | 15,05 | 15,32 | 15,00 | 15,19 | 0,86% | 3.201.642,00 |
| 05.05.2025 | 15,14 | 15,17 | 14,92 | 15,06 | -0,99% | 3.516.967,00 |
| 02.05.2025 | 15,99 | 16,00 | 14,99 | 15,21 | -4,28% | 6.866.961,00 |
| 01.05.2025 | 15,51 | 16,01 | 15,41 | 15,89 | 2,32% | 3.981.470,00 |
| 30.04.2025 | 15,32 | 15,56 | 15,23 | 15,53 | 0,98% | 4.538.985,00 |
| 29.04.2025 | 15,63 | 15,64 | 15,31 | 15,38 | -1,60% | 3.681.557,00 |
| 28.04.2025 | 15,64 | 15,77 | 15,51 | 15,63 | 0,00% | 2.462.205,00 |
| 25.04.2025 | 15,73 | 15,81 | 15,54 | 15,63 | -0,64% | 2.363.240,00 |
| 24.04.2025 | 15,76 | 15,83 | 15,67 | 15,73 | 0,06% | 1.122.584,00 |
| 23.04.2025 | 15,94 | 16,03 | 15,62 | 15,72 | -0,38% | 1.905.300,00 |
| 22.04.2025 | 15,77 | 15,91 | 15,65 | 15,78 | 1,28% | 1.525.477,00 |
| 21.04.2025 | 15,82 | 15,91 | 15,40 | 15,58 | -2,63% | 1.513.024,00 |
| 17.04.2025 | 15,70 | 16,11 | 15,70 | 16,00 | 1,91% | 3.129.278,00 |
| 16.04.2025 | 15,73 | 15,97 | 15,61 | 15,70 | 0,00% | 3.712.217,00 |
| 15.04.2025 | 15,84 | 15,89 | 15,63 | 15,70 | -0,82% | 2.665.069,00 |
| 14.04.2025 | 15,55 | 15,92 | 15,36 | 15,83 | 2,79% | 2.863.196,00 |
| 11.04.2025 | 15,12 | 15,52 | 14,90 | 15,40 | 1,58% | 3.296.314,00 |
| 10.04.2025 | 15,43 | 15,64 | 14,69 | 15,16 | -2,51% | 3.030.657,00 |
| 09.04.2025 | 14,90 | 15,67 | 14,53 | 15,55 | 2,91% | 4.982.383,00 |
| 08.04.2025 | 15,62 | 15,87 | 14,95 | 15,11 | -1,24% | 5.310.460,00 |
| 07.04.2025 | 15,81 | 16,21 | 15,18 | 15,30 | -5,03% | 5.737.512,00 |
| 04.04.2025 | 16,56 | 16,63 | 16,02 | 16,11 | -3,30% | 4.670.119,00 |
| 03.04.2025 | 16,79 | 16,99 | 16,64 | 16,66 | -1,13% | 2.784.882,00 |
| 02.04.2025 | 16,88 | 16,95 | 16,75 | 16,85 | -0,47% | 2.186.561,00 |
| 01.04.2025 | 17,00 | 17,10 | 16,77 | 16,93 | 0,18% | 2.986.265,00 |
| 31.03.2025 | 16,80 | 17,00 | 16,77 | 16,90 | 0,84% | 2.194.109,00 |
| 28.03.2025 | 16,83 | 16,83 | 16,58 | 16,76 | 0,00% | 2.339.542,00 |
| 27.03.2025 | 16,79 | 16,89 | 16,62 | 16,76 | 0,30% | 1.809.773,00 |
| 26.03.2025 | 16,59 | 16,78 | 16,50 | 16,71 | 0,84% | 1.711.945,00 |
| 25.03.2025 | 16,88 | 16,88 | 16,41 | 16,57 | -1,84% | 2.025.802,00 |
| 24.03.2025 | 16,63 | 16,89 | 16,61 | 16,88 | 1,63% | 1.611.076,00 |
| 21.03.2025 | 16,68 | 16,73 | 16,53 | 16,61 | -0,78% | 2.894.477,00 |
| 20.03.2025 | 16,83 | 16,88 | 16,60 | 16,74 | -0,30% | 1.675.228,00 |
| 19.03.2025 | 16,70 | 16,86 | 16,56 | 16,79 | 0,12% | 2.301.263,00 |
| 18.03.2025 | 16,73 | 16,94 | 16,65 | 16,77 | 0,12% | 3.124.806,00 |
| 17.03.2025 | 16,59 | 16,84 | 16,55 | 16,75 | 0,66% | 1.876.258,00 |
| 14.03.2025 | 16,41 | 16,66 | 16,30 | 16,64 | 2,02% | 2.574.530,00 |
| 13.03.2025 | 16,37 | 16,72 | 16,25 | 16,31 | -0,06% | 2.994.248,00 |
| 12.03.2025 | 16,47 | 16,53 | 16,10 | 16,32 | -0,79% | 3.243.708,00 |
| 11.03.2025 | 16,71 | 16,76 | 16,23 | 16,45 | -1,50% | 2.819.752,00 |
| 10.03.2025 | 16,86 | 17,31 | 16,56 | 16,70 | -0,54% | 2.547.285,00 |
| 07.03.2025 | 16,55 | 16,96 | 16,48 | 16,79 | 1,70% | 2.667.279,00 |
| 06.03.2025 | 16,59 | 16,67 | 16,28 | 16,51 | -1,26% | 2.252.155,00 |
| 05.03.2025 | 16,55 | 16,81 | 16,50 | 16,72 | 0,60% | 1.745.140,00 |
| 04.03.2025 | 16,79 | 16,84 | 16,57 | 16,62 | -1,07% | 2.157.757,00 |
| 03.03.2025 | 16,84 | 17,22 | 16,74 | 16,80 | -1,93% | 3.252.296,00 |
| 28.02.2025 | 16,85 | 17,13 | 16,85 | 17,13 | 1,90% | 6.297.770,00 |
| 27.02.2025 | 16,76 | 16,90 | 16,65 | 16,81 | 0,54% | 2.580.896,00 |
| 26.02.2025 | 16,91 | 16,98 | 16,67 | 16,72 | -0,83% | 1.746.413,00 |
| 25.02.2025 | 16,81 | 17,00 | 16,72 | 16,86 | 0,24% | 1.735.578,00 |
| 24.02.2025 | 16,47 | 16,95 | 16,39 | 16,82 | 2,06% | 2.989.554,00 |
| 21.02.2025 | 16,63 | 16,70 | 16,30 | 16,48 | -0,60% | 1.975.228,00 |
| 20.02.2025 | 16,89 | 16,91 | 16,50 | 16,58 | -1,13% | 3.179.164,00 |
| 19.02.2025 | 16,83 | 16,98 | 16,55 | 16,77 | -1,29% | 3.389.707,00 |
| 18.02.2025 | 16,49 | 17,01 | 16,43 | 16,99 | 3,03% | 4.786.806,00 |
| 14.02.2025 | 16,65 | 16,74 | 16,49 | 16,49 | -0,42% | 1.869.299,00 |
| 13.02.2025 | 16,26 | 16,59 | 16,21 | 16,56 | 2,16% | 1.869.108,00 |
| 12.02.2025 | 15,93 | 16,30 | 15,90 | 16,21 | 0,25% | 2.876.732,00 |
| 11.02.2025 | 16,19 | 16,27 | 16,10 | 16,17 | -0,61% | 1.705.834,00 |
| 10.02.2025 | 16,50 | 16,50 | 16,26 | 16,27 | -1,69% | 824.206,00 |
| 07.02.2025 | 16,59 | 16,59 | 16,22 | 16,55 | 0,00% | 1.471.402,00 |
| 06.02.2025 | 16,65 | 16,71 | 16,45 | 16,55 | -0,24% | 1.278.873,00 |
| 05.02.2025 | 16,60 | 16,68 | 16,27 | 16,59 | 1,10% | 1.915.762,00 |
| 04.02.2025 | 16,46 | 16,54 | 16,36 | 16,41 | -0,85% | 1.766.378,00 |
| 03.02.2025 | 16,55 | 16,74 | 16,26 | 16,55 | -1,19% | 2.408.317,00 |
| 31.01.2025 | 16,75 | 16,89 | 16,67 | 16,75 | -0,42% | 2.435.102,00 |
| 30.01.2025 | 16,90 | 16,96 | 16,63 | 16,82 | 0,84% | 2.184.919,00 |
| 29.01.2025 | 17,06 | 17,13 | 16,48 | 16,68 | -2,00% | 1.556.430,00 |
| 28.01.2025 | 17,10 | 17,37 | 17,02 | 17,02 | -0,58% | 4.374.883,00 |
| 27.01.2025 | 16,85 | 17,22 | 16,78 | 17,12 | 1,97% | 2.398.025,00 |
| 24.01.2025 | 16,73 | 16,96 | 16,64 | 16,79 | 0,42% | 2.570.616,00 |
| 23.01.2025 | 16,41 | 16,76 | 16,40 | 16,72 | 1,52% | 2.606.562,00 |
| 22.01.2025 | 16,82 | 16,82 | 16,46 | 16,47 | -2,60% | 1.882.958,00 |
| 21.01.2025 | 16,57 | 16,94 | 16,52 | 16,91 | 2,61% | 1.730.623,00 |
| 17.01.2025 | 16,53 | 16,65 | 16,43 | 16,48 | 0,00% | 1.394.172,00 |
| 16.01.2025 | 16,28 | 16,49 | 16,14 | 16,48 | 1,67% | 1.567.329,00 |
| 15.01.2025 | 16,79 | 16,79 | 16,18 | 16,21 | -0,61% | 1.564.100,00 |
| 14.01.2025 | 16,10 | 16,36 | 16,08 | 16,31 | 1,18% | 1.132.278,00 |