7,930$
-0,50%
Echtzeit-Aktienkurs Diversified Healthcare Trust
Bid:
Ask:
Aktienkurse zur Diversified Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 7,95 | 8,07 | 7,91 | 7,93 | -0,50% | 954.303,00 |
| 28.09.2026 | 8,06 | 8,12 | 7,91 | 7,97 | -2,09% | 884.963,00 |
| 25.09.2026 | 8,18 | 8,18 | 7,97 | 8,14 | 0,12% | 1.093.283,00 |
| 24.09.2026 | 8,12 | 8,26 | 8,00 | 8,13 | 0,00% | 1.481.200,00 |
| 23.09.2026 | 8,10 | 8,23 | 7,95 | 8,13 | -0,49% | 1.549.736,00 |
| 22.09.2026 | 8,07 | 8,28 | 8,06 | 8,17 | 0,68% | 1.653.774,00 |
| 21.09.2026 | 8,05 | 8,19 | 8,00 | 8,12 | 1,31% | 1.559.768,00 |
| 18.09.2026 | 8,05 | 8,06 | 7,79 | 8,01 | -1,48% | 4.226.607,00 |
| 17.09.2026 | 8,05 | 8,18 | 8,03 | 8,13 | 2,33% | 1.947.866,00 |
| 16.09.2026 | 7,92 | 8,03 | 7,77 | 7,95 | 1,60% | 1.670.458,00 |
| 15.09.2026 | 7,65 | 7,83 | 7,60 | 7,82 | 1,89% | 1.729.054,00 |
| 14.09.2026 | 7,53 | 7,70 | 7,46 | 7,68 | 2,40% | 1.336.116,00 |
| 11.09.2026 | 7,61 | 7,65 | 7,46 | 7,50 | -0,60% | 1.463.291,00 |
| 10.09.2026 | 7,49 | 7,60 | 7,47 | 7,54 | 0,40% | 1.842.934,00 |
| 09.09.2026 | 7,51 | 7,55 | 7,43 | 7,51 | -1,18% | 2.058.609,00 |
| 08.09.2026 | 7,47 | 7,71 | 7,44 | 7,60 | 1,20% | 2.684.181,00 |
| 04.09.2026 | 7,60 | 7,75 | 7,42 | 7,51 | -2,02% | 1.012.550,00 |
| 03.09.2026 | 7,79 | 7,86 | 7,60 | 7,67 | 0,26% | 665.665,00 |
| 02.09.2026 | 7,67 | 7,80 | 7,55 | 7,65 | 0,20% | 1.189.385,00 |
| 01.09.2026 | 7,52 | 7,77 | 7,52 | 7,63 | 0,79% | 1.118.178,00 |
| 31.08.2026 | 7,55 | 7,63 | 7,50 | 7,57 | -1,05% | 1.462.216,00 |
| 28.08.2026 | 7,88 | 7,93 | 7,63 | 7,65 | -2,49% | 1.255.835,00 |
| 27.08.2026 | 8,02 | 8,04 | 7,78 | 7,85 | -2,49% | 1.015.286,00 |
| 26.08.2026 | 8,08 | 8,12 | 7,94 | 8,05 | -0,49% | 1.133.584,00 |
| 25.08.2026 | 8,02 | 8,10 | 7,98 | 8,09 | 1,06% | 862.302,00 |
| 24.08.2026 | 8,03 | 8,15 | 7,93 | 8,00 | -0,19% | 1.003.012,00 |
| 21.08.2026 | 8,18 | 8,26 | 7,89 | 8,02 | -0,56% | 954.315,00 |
| 20.08.2026 | 7,98 | 8,11 | 7,94 | 8,06 | -0,43% | 1.116.492,00 |
| 19.08.2026 | 8,07 | 8,29 | 8,06 | 8,10 | 1,31% | 1.011.179,00 |
| 18.08.2026 | 8,30 | 8,36 | 7,97 | 7,99 | -3,62% | 1.194.515,00 |
| 17.08.2026 | 8,00 | 8,49 | 8,00 | 8,29 | -1,07% | 1.334.783,00 |
| 14.08.2026 | 8,38 | 8,46 | 8,33 | 8,38 | 0,00% | 1.106.811,00 |
| 13.08.2026 | 8,43 | 8,56 | 8,33 | 8,38 | 0,66% | 1.489.184,00 |
| 12.08.2026 | 8,28 | 8,43 | 8,25 | 8,33 | 2,02% | 1.893.215,00 |
| 11.08.2026 | 8,46 | 8,46 | 8,09 | 8,16 | -3,26% | 3.000.021,00 |
| 10.08.2026 | 8,73 | 8,75 | 8,29 | 8,44 | -4,47% | 3.002.699,00 |
| 07.08.2026 | 8,75 | 8,98 | 8,71 | 8,83 | 1,15% | 1.541.753,00 |
| 06.08.2026 | 9,15 | 9,24 | 8,71 | 8,73 | -4,69% | 2.337.712,00 |
| 05.08.2026 | 8,86 | 9,33 | 8,73 | 9,16 | 4,09% | 3.378.087,00 |
| 04.08.2026 | 8,70 | 9,06 | 8,31 | 8,80 | -0,11% | 4.570.002,00 |
| 03.08.2026 | 9,37 | 9,37 | 8,72 | 8,81 | -0,90% | 2.297.401,00 |
| 31.07.2026 | 8,91 | 9,01 | 8,75 | 8,89 | -0,73% | 1.168.283,00 |
| 30.07.2026 | 9,04 | 9,13 | 8,87 | 8,96 | 0,79% | 1.279.465,00 |
| 29.07.2026 | 9,18 | 9,28 | 8,87 | 8,89 | -3,74% | 1.208.369,00 |
| 28.07.2026 | 9,46 | 9,48 | 9,08 | 9,23 | -1,91% | 1.548.705,00 |
| 27.07.2026 | 9,37 | 9,42 | 9,25 | 9,41 | 0,75% | 1.135.848,00 |
| 24.07.2026 | 9,32 | 9,44 | 9,24 | 9,34 | 1,14% | 868.364,00 |
| 23.07.2026 | 9,17 | 9,35 | 9,17 | 9,24 | -0,48% | 1.088.122,00 |
| 22.07.2026 | 9,60 | 9,66 | 9,20 | 9,28 | -3,73% | 1.236.571,00 |
| 21.07.2026 | 9,19 | 9,64 | 9,17 | 9,64 | 5,93% | 2.074.649,00 |
| 20.07.2026 | 9,16 | 9,29 | 8,96 | 9,10 | -0,66% | 1.445.895,00 |
| 17.07.2026 | 9,21 | 9,32 | 9,12 | 9,16 | -0,76% | 1.402.766,00 |
| 16.07.2026 | 8,94 | 9,26 | 8,91 | 9,23 | 3,36% | 1.318.493,00 |
| 15.07.2026 | 8,93 | 8,98 | 8,77 | 8,93 | 0,22% | 1.043.738,00 |
| 14.07.2026 | 8,87 | 8,99 | 8,77 | 8,91 | 1,89% | 1.361.623,00 |
| 13.07.2026 | 8,76 | 8,87 | 8,70 | 8,75 | -0,17% | 809.168,00 |
| 10.07.2026 | 9,01 | 9,09 | 8,68 | 8,76 | -3,31% | 923.746,00 |
| 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 |