7,840$
4,12%
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 | 4,12% | 2.212.417,00 |
| 30.04.2026 | 7,63 | 7,75 | 7,52 | 7,53 | -0,66% | 1.629.739,00 |
| 29.04.2026 | 7,64 | 7,74 | 7,47 | 7,58 | -1,69% | 1.193.124,00 |
| 28.04.2026 | 7,59 | 7,75 | 7,54 | 7,71 | 2,53% | 1.655.318,00 |
| 27.04.2026 | 7,59 | 7,77 | 7,51 | 7,52 | 0,80% | 1.976.103,00 |
| 24.04.2026 | 7,01 | 7,46 | 7,01 | 7,46 | 4,92% | 946.280,00 |
| 23.04.2026 | 6,97 | 7,13 | 6,92 | 7,11 | 2,30% | 664.096,00 |
| 22.04.2026 | 7,17 | 7,27 | 6,95 | 6,95 | -2,80% | 855.139,00 |
| 21.04.2026 | 7,39 | 7,48 | 7,11 | 7,15 | -2,99% | 863.164,00 |
| 20.04.2026 | 7,34 | 7,46 | 7,33 | 7,37 | -0,20% | 730.495,00 |
| 17.04.2026 | 7,25 | 7,49 | 7,20 | 7,39 | 3,14% | 1.375.978,00 |
| 16.04.2026 | 7,41 | 7,50 | 7,16 | 7,16 | -3,76% | 1.425.255,00 |
| 15.04.2026 | 7,21 | 7,45 | 7,10 | 7,44 | 1,78% | 971.309,00 |
| 14.04.2026 | 7,10 | 7,36 | 7,10 | 7,31 | 2,38% | 1.247.121,00 |
| 13.04.2026 | 7,10 | 7,15 | 6,96 | 7,14 | 0,14% | 1.425.372,00 |
| 10.04.2026 | 7,30 | 7,38 | 6,98 | 7,13 | -2,46% | 1.283.886,00 |
| 09.04.2026 | 7,01 | 7,36 | 7,00 | 7,31 | 4,13% | 1.752.531,00 |
| 08.04.2026 | 6,92 | 7,19 | 6,92 | 7,02 | 1,15% | 3.017.078,00 |
| 07.04.2026 | 6,98 | 7,07 | 6,77 | 6,94 | -0,64% | 1.633.798,00 |
| 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% | 1.250.268,00 |
| 31.03.2026 | 6,72 | 6,86 | 6,63 | 6,64 | 0,38% | 1.793.247,00 |
| 30.03.2026 | 6,82 | 6,85 | 6,56 | 6,62 | -1,56% | 1.457.177,00 |
| 27.03.2026 | 6,84 | 6,94 | 6,69 | 6,72 | -2,18% | 859.250,00 |
| 26.03.2026 | 6,81 | 6,90 | 6,72 | 6,87 | 0,15% | 945.721,00 |
| 25.03.2026 | 6,78 | 7,00 | 6,72 | 6,86 | 2,24% | 1.397.367,00 |
| 24.03.2026 | 6,65 | 6,72 | 6,46 | 6,71 | 0,15% | 1.160.973,00 |
| 23.03.2026 | 6,72 | 7,01 | 6,66 | 6,70 | -0,30% | 1.909.825,00 |
| 20.03.2026 | 7,17 | 7,21 | 6,71 | 6,72 | -6,01% | 11.254.757,00 |
| 19.03.2026 | 7,03 | 7,25 | 7,00 | 7,15 | 0,28% | 1.355.242,00 |
| 18.03.2026 | 7,24 | 7,29 | 7,09 | 7,13 | -1,66% | 1.711.622,00 |
| 17.03.2026 | 7,36 | 7,55 | 7,23 | 7,25 | -0,68% | 2.226.400,00 |
| 16.03.2026 | 7,30 | 7,48 | 7,25 | 7,30 | 0,97% | 1.650.495,00 |
| 13.03.2026 | 7,46 | 7,57 | 7,08 | 7,23 | -2,69% | 2.855.384,00 |
| 12.03.2026 | 7,31 | 7,66 | 7,31 | 7,43 | -0,93% | 4.450.080,00 |
| 11.03.2026 | 7,22 | 7,52 | 7,13 | 7,50 | 3,16% | 1.649.734,00 |
| 10.03.2026 | 7,19 | 7,46 | 7,10 | 7,27 | 0,00% | 1.883.868,00 |
| 09.03.2026 | 6,98 | 7,38 | 6,90 | 7,27 | 4,60% | 1.675.774,00 |
| 06.03.2026 | 7,15 | 7,17 | 6,75 | 6,95 | -4,01% | 1.425.320,00 |
| 05.03.2026 | 7,41 | 7,57 | 7,10 | 7,24 | -4,17% | 3.044.988,00 |
| 04.03.2026 | 7,28 | 7,61 | 7,21 | 7,56 | 4,14% | 2.297.293,00 |
| 03.03.2026 | 7,03 | 7,52 | 6,95 | 7,26 | 0,21% | 3.156.893,00 |
| 02.03.2026 | 6,66 | 7,27 | 6,53 | 7,24 | 7,02% | 2.610.719,00 |
| 27.02.2026 | 6,74 | 6,85 | 6,52 | 6,77 | -1,02% | 2.444.370,00 |
| 26.02.2026 | 6,38 | 6,85 | 6,37 | 6,84 | 6,96% | 2.886.037,00 |
| 25.02.2026 | 5,97 | 6,40 | 5,97 | 6,39 | 5,01% | 1.204.690,00 |
| 24.02.2026 | 6,10 | 6,23 | 5,66 | 6,09 | -2,48% | 2.108.879,00 |
| 20.02.2026 | 6,39 | 6,42 | 6,21 | 6,24 | -1,89% | 883.816,00 |
| 19.02.2026 | 6,65 | 6,70 | 6,32 | 6,36 | -4,36% | 1.201.155,00 |
| 18.02.2026 | 6,68 | 6,85 | 6,56 | 6,65 | -0,67% | 3.974.373,00 |
| 17.02.2026 | 6,64 | 6,76 | 6,36 | 6,70 | 2,21% | 3.147.913,00 |
| 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 | 0,00% | 1.081.679,00 |
| 11.02.2026 | 6,52 | 6,54 | 6,28 | 6,30 | -1,87% | 977.661,00 |
| 10.02.2026 | 6,35 | 6,54 | 6,32 | 6,42 | 1,50% | 1.241.999,00 |
| 09.02.2026 | 6,42 | 6,50 | 6,27 | 6,33 | -0,94% | 1.990.728,00 |
| 06.02.2026 | 6,25 | 6,39 | 6,15 | 6,39 | 2,98% | 1.808.726,00 |
| 05.02.2026 | 6,00 | 6,25 | 5,89 | 6,20 | 3,16% | 2.707.445,00 |
| 04.02.2026 | 5,93 | 6,01 | 5,83 | 6,01 | 2,21% | 2.419.932,00 |
| 03.02.2026 | 5,86 | 5,91 | 5,83 | 5,88 | 0,68% | 899.173,00 |
| 02.02.2026 | 5,82 | 6,00 | 5,75 | 5,84 | 0,69% | 1.267.997,00 |
| 30.01.2026 | 5,79 | 5,85 | 5,69 | 5,80 | -1,11% | 1.083.493,00 |
| 29.01.2026 | 5,57 | 5,87 | 5,57 | 5,87 | 5,49% | 1.316.107,00 |
| 28.01.2026 | 5,64 | 5,64 | 5,55 | 5,56 | -1,24% | 706.816,00 |
| 27.01.2026 | 5,65 | 5,66 | 5,52 | 5,63 | 0,18% | 3.377.874,00 |
| 26.01.2026 | 5,66 | 5,68 | 5,61 | 5,62 | -1,92% | 826.044,00 |
| 22.01.2026 | 6,06 | 6,06 | 5,68 | 5,73 | -4,66% | 2.212.962,00 |
| 21.01.2026 | 5,90 | 6,05 | 5,84 | 6,01 | 1,86% | 2.319.237,00 |
| 20.01.2026 | 5,93 | 5,93 | 5,66 | 5,90 | -0,34% | 3.854.168,00 |
| 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% | 1.159.847,00 |
| 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 |
| 08.12.2025 | 4,78 | 4,82 | 4,74 | 4,76 | -0,21% | 546.635,00 |
| 05.12.2025 | 4,77 | 4,80 | 4,73 | 4,77 | -0,21% | 570.781,00 |
| 04.12.2025 | 4,78 | 4,82 | 4,74 | 4,78 | -0,52% | 450.182,00 |