9,060$
0,33%
Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,15 | 9,22 | 8,98 | 9,06 | 0,33% | 1.059.718,00 |
| 08.07.2026 | 9,19 | 9,28 | 8,92 | 9,03 | -1,85% | 1.564.581,00 |
| 07.07.2026 | 9,17 | 9,32 | 9,11 | 9,20 | 1,27% | 1.502.933,00 |
| 06.07.2026 | 9,21 | 9,37 | 9,03 | 9,09 | -1,57% | 922.686,00 |
| 02.07.2026 | 9,26 | 9,44 | 9,11 | 9,23 | -0,05% | 1.268.212,00 |
| 01.07.2026 | 9,35 | 9,47 | 9,19 | 9,24 | -0,70% | 1.229.193,00 |
| 30.06.2026 | 9,65 | 9,66 | 9,28 | 9,30 | -3,23% | 2.105.481,00 |
| 29.06.2026 | 9,46 | 9,62 | 9,36 | 9,61 | 1,26% | 2.058.300,00 |
| 26.06.2026 | 9,41 | 9,63 | 9,32 | 9,49 | 0,74% | 5.264.415,00 |
| 25.06.2026 | 9,27 | 9,44 | 9,21 | 9,42 | 0,53% | 1.559.657,00 |
| 24.06.2026 | 9,12 | 9,48 | 9,11 | 9,37 | 2,63% | 1.880.208,00 |
| 23.06.2026 | 8,81 | 9,26 | 8,78 | 9,13 | 2,24% | 1.841.061,00 |
| 22.06.2026 | 8,92 | 9,10 | 8,77 | 8,93 | 0,79% | 1.760.301,00 |
| 18.06.2026 | 8,76 | 9,07 | 8,27 | 8,86 | 3,02% | 3.369.117,00 |
| 17.06.2026 | 8,80 | 8,91 | 8,46 | 8,60 | -2,27% | 1.662.245,00 |
| 16.06.2026 | 8,88 | 8,94 | 8,67 | 8,80 | -0,56% | 1.756.666,00 |
| 15.06.2026 | 9,09 | 9,09 | 8,76 | 8,85 | -2,10% | 1.853.646,00 |
| 12.06.2026 | 8,86 | 9,04 | 8,77 | 9,04 | 2,79% | 1.432.651,00 |
| 11.06.2026 | 8,97 | 8,98 | 8,79 | 8,80 | -0,85% | 1.624.035,00 |
| 10.06.2026 | 8,80 | 8,99 | 8,60 | 8,87 | 0,91% | 1.757.867,00 |
| 09.06.2026 | 8,35 | 8,81 | 8,35 | 8,79 | 5,90% | 3.366.517,00 |
| 08.06.2026 | 8,60 | 8,61 | 8,10 | 8,30 | -2,75% | 2.605.538,00 |
| 05.06.2026 | 8,44 | 8,78 | 8,44 | 8,54 | -0,76% | 1.873.141,00 |
| 04.06.2026 | 8,65 | 8,78 | 8,55 | 8,60 | 0,64% | 1.846.086,00 |
| 03.06.2026 | 8,49 | 8,61 | 8,38 | 8,55 | 0,53% | 1.688.390,00 |
| 02.06.2026 | 8,42 | 8,69 | 8,35 | 8,50 | 3,53% | 2.631.475,00 |
| 01.06.2026 | 8,22 | 8,49 | 8,13 | 8,21 | -1,44% | 1.594.948,00 |
| 29.05.2026 | 8,54 | 8,58 | 8,20 | 8,33 | -3,25% | 3.751.874,00 |
| 28.05.2026 | 8,90 | 8,95 | 8,61 | 8,61 | -2,38% | 1.140.425,00 |
| 27.05.2026 | 8,83 | 8,87 | 8,63 | 8,82 | 0,00% | 2.209.126,00 |
| 26.05.2026 | 8,81 | 8,91 | 8,62 | 8,82 | 0,80% | 1.665.569,00 |
| 22.05.2026 | 8,95 | 8,95 | 8,73 | 8,75 | -1,57% | 1.007.821,00 |
| 21.05.2026 | 9,14 | 9,14 | 8,84 | 8,89 | -2,52% | 1.067.311,00 |
| 20.05.2026 | 8,70 | 9,14 | 8,64 | 9,12 | 6,23% | 2.797.242,00 |
| 19.05.2026 | 8,51 | 8,59 | 8,42 | 8,59 | 0,06% | 1.456.497,00 |
| 18.05.2026 | 8,40 | 8,62 | 8,37 | 8,58 | 2,63% | 1.111.141,00 |
| 15.05.2026 | 8,53 | 8,58 | 8,29 | 8,36 | -3,18% | 1.141.060,00 |
| 14.05.2026 | 8,79 | 8,83 | 8,54 | 8,64 | -1,14% | 1.247.186,00 |
| 13.05.2026 | 8,34 | 8,74 | 8,29 | 8,74 | 4,49% | 1.683.227,00 |
| 12.05.2026 | 8,36 | 8,46 | 8,21 | 8,36 | -0,71% | 1.328.955,00 |
| 11.05.2026 | 8,48 | 8,59 | 8,39 | 8,42 | -0,36% | 1.356.499,00 |
| 08.05.2026 | 8,10 | 8,48 | 7,90 | 8,45 | 4,45% | 1.368.135,00 |
| 07.05.2026 | 8,30 | 8,39 | 8,08 | 8,09 | -2,47% | 1.732.751,00 |
| 06.05.2026 | 8,25 | 8,41 | 8,07 | 8,30 | 1,65% | 2.039.032,00 |
| 05.05.2026 | 7,73 | 8,20 | 7,71 | 8,16 | 5,02% | 2.291.338,00 |
| 04.05.2026 | 7,79 | 7,96 | 7,67 | 7,77 | -0,89% | 2.255.873,00 |
| 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 | -1,06% | 2.108.879,00 |
| 23.02.2026 | 6,22 | 6,34 | 6,12 | 6,15 | -1,44% | 1.983.410,00 |
| 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 |