21,980$
-2,09%
Echtzeit-Aktienkurs Physicians Realty Trust
Bid:
Ask:
Aktienkurse zur Physicians Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 22,57 | 22,79 | 21,98 | 21,98 | -2,09% | 5.943.352,00 |
| 31.10.2024 | 22,60 | 22,88 | 22,44 | 22,45 | -1,19% | 8.921.036,00 |
| 30.10.2024 | 22,59 | 22,92 | 22,52 | 22,72 | 0,89% | 6.977.560,00 |
| 29.10.2024 | 22,41 | 22,59 | 22,27 | 22,52 | -0,31% | 7.356.884,00 |
| 28.10.2024 | 22,52 | 22,76 | 22,19 | 22,59 | 1,35% | 8.550.037,00 |
| 25.10.2024 | 22,66 | 23,12 | 22,29 | 22,29 | -3,09% | 8.801.739,00 |
| 24.10.2024 | 23,05 | 23,26 | 22,88 | 23,00 | -0,52% | 7.992.709,00 |
| 23.10.2024 | 22,42 | 23,15 | 22,39 | 23,12 | 3,08% | 7.188.204,00 |
| 22.10.2024 | 22,15 | 22,56 | 22,00 | 22,43 | 1,13% | 4.189.318,00 |
| 21.10.2024 | 22,75 | 22,85 | 22,16 | 22,18 | -2,03% | 4.217.448,00 |
| 18.10.2024 | 22,40 | 22,65 | 22,18 | 22,64 | 1,48% | 3.707.737,00 |
| 17.10.2024 | 22,56 | 22,64 | 22,29 | 22,31 | -1,67% | 3.235.514,00 |
| 16.10.2024 | 22,38 | 22,70 | 22,33 | 22,69 | 1,66% | 4.379.738,00 |
| 15.10.2024 | 22,00 | 22,55 | 21,98 | 22,32 | 2,01% | 3.475.430,00 |
| 14.10.2024 | 21,64 | 21,96 | 21,57 | 21,88 | 0,97% | 2.108.320,00 |
| 11.10.2024 | 21,61 | 21,74 | 21,53 | 21,67 | 0,79% | 2.731.064,00 |
| 10.10.2024 | 21,66 | 21,81 | 21,37 | 21,50 | -1,29% | 3.779.556,00 |
| 09.10.2024 | 21,81 | 21,95 | 21,65 | 21,78 | -0,18% | 2.781.034,00 |
| 08.10.2024 | 22,09 | 22,13 | 21,68 | 21,82 | -0,86% | 2.557.256,00 |
| 07.10.2024 | 22,00 | 22,09 | 21,87 | 22,01 | -0,50% | 2.551.028,00 |
| 04.10.2024 | 22,10 | 22,23 | 21,99 | 22,12 | -0,45% | 3.345.620,00 |
| 03.10.2024 | 22,33 | 22,34 | 22,07 | 22,22 | -0,54% | 3.559.819,00 |
| 02.10.2024 | 22,46 | 22,51 | 22,16 | 22,34 | -1,46% | 3.044.728,00 |
| 01.10.2024 | 22,97 | 22,97 | 22,45 | 22,67 | -0,87% | 4.315.691,00 |
| 30.09.2024 | 22,51 | 22,89 | 22,41 | 22,87 | 1,19% | 6.605.437,00 |
| 27.09.2024 | 22,68 | 22,76 | 22,54 | 22,60 | 0,44% | 3.806.515,00 |
| 26.09.2024 | 22,92 | 22,99 | 22,38 | 22,50 | -1,32% | 3.512.129,00 |
| 25.09.2024 | 22,85 | 23,14 | 22,74 | 22,80 | 0,13% | 5.978.153,00 |
| 24.09.2024 | 22,46 | 22,97 | 22,39 | 22,77 | 0,89% | 3.596.847,00 |
| 23.09.2024 | 22,14 | 22,59 | 22,02 | 22,57 | 2,54% | 4.435.049,00 |
| 20.09.2024 | 21,76 | 22,01 | 21,70 | 22,01 | 0,50% | 10.647.799,00 |
| 19.09.2024 | 22,34 | 22,42 | 21,89 | 21,90 | -0,99% | 5.238.026,00 |
| 18.09.2024 | 21,94 | 22,50 | 21,90 | 22,12 | 0,82% | 4.460.605,00 |
| 17.09.2024 | 22,38 | 22,44 | 21,91 | 21,94 | -2,10% | 8.147.570,00 |
| 16.09.2024 | 22,75 | 22,79 | 22,38 | 22,41 | -0,75% | 4.431.612,00 |
| 13.09.2024 | 22,53 | 22,61 | 22,37 | 22,58 | 0,76% | 8.158.086,00 |
| 12.09.2024 | 22,13 | 22,45 | 22,09 | 22,41 | 1,17% | 3.601.694,00 |
| 11.09.2024 | 22,02 | 22,24 | 21,79 | 22,15 | -0,32% | 4.485.922,00 |
| 10.09.2024 | 22,22 | 22,29 | 22,06 | 22,22 | 0,41% | 4.336.407,00 |
| 09.09.2024 | 21,98 | 22,24 | 21,98 | 22,13 | 0,64% | 5.145.145,00 |
| 06.09.2024 | 22,10 | 22,14 | 21,73 | 21,99 | -0,45% | 4.568.779,00 |
| 05.09.2024 | 22,36 | 22,56 | 22,05 | 22,09 | -0,41% | 3.977.202,00 |
| 04.09.2024 | 22,25 | 22,41 | 22,11 | 22,18 | -0,09% | 4.635.066,00 |
| 03.09.2024 | 22,11 | 22,32 | 22,07 | 22,20 | -0,36% | 6.589.879,00 |
| 30.08.2024 | 22,23 | 22,50 | 22,10 | 22,28 | 0,68% | 10.247.273,00 |
| 29.08.2024 | 22,04 | 22,16 | 21,66 | 22,13 | 0,41% | 7.086.245,00 |
| 28.08.2024 | 22,20 | 22,26 | 21,92 | 22,04 | -1,08% | 4.679.667,00 |
| 27.08.2024 | 22,30 | 22,45 | 22,17 | 22,28 | -0,93% | 4.857.310,00 |
| 26.08.2024 | 22,55 | 22,67 | 22,43 | 22,49 | 0,13% | 2.852.301,00 |
| 23.08.2024 | 22,20 | 22,57 | 22,13 | 22,46 | 1,54% | 2.741.682,00 |
| 22.08.2024 | 21,95 | 22,20 | 21,85 | 22,12 | 1,05% | 4.181.595,00 |
| 21.08.2024 | 21,85 | 21,94 | 21,65 | 21,89 | 0,41% | 2.114.365,00 |
| 20.08.2024 | 21,67 | 21,85 | 21,56 | 21,80 | 0,46% | 1.930.569,00 |
| 19.08.2024 | 21,51 | 21,72 | 21,49 | 21,70 | 1,02% | 3.132.612,00 |
| 16.08.2024 | 21,56 | 21,63 | 21,37 | 21,48 | -0,46% | 2.821.107,00 |
| 15.08.2024 | 21,81 | 21,86 | 21,54 | 21,58 | -0,96% | 4.577.847,00 |
| 14.08.2024 | 21,97 | 22,00 | 21,75 | 21,79 | -0,68% | 2.505.428,00 |
| 13.08.2024 | 21,78 | 22,03 | 21,67 | 21,94 | 1,95% | 3.856.171,00 |
| 12.08.2024 | 21,55 | 21,62 | 21,32 | 21,52 | -0,51% | 3.419.138,00 |
| 09.08.2024 | 21,49 | 21,69 | 21,32 | 21,63 | 1,03% | 2.714.084,00 |
| 08.08.2024 | 21,19 | 21,48 | 21,19 | 21,41 | 0,85% | 3.165.716,00 |
| 07.08.2024 | 21,51 | 21,76 | 21,20 | 21,23 | -0,70% | 3.753.717,00 |
| 06.08.2024 | 20,72 | 21,57 | 20,65 | 21,38 | 3,09% | 5.153.077,00 |
| 05.08.2024 | 20,69 | 21,15 | 20,45 | 20,74 | -3,71% | 6.665.880,00 |
| 02.08.2024 | 21,62 | 21,96 | 21,34 | 21,54 | -0,87% | 5.555.847,00 |
| 01.08.2024 | 22,04 | 22,12 | 21,51 | 21,73 | -0,41% | 4.397.193,00 |
| 31.07.2024 | 21,79 | 22,19 | 21,75 | 21,82 | -0,09% | 7.110.499,00 |
| 30.07.2024 | 21,87 | 21,99 | 21,62 | 21,84 | -0,05% | 7.149.916,00 |
| 29.07.2024 | 21,88 | 22,00 | 21,65 | 21,85 | -0,23% | 4.257.349,00 |
| 26.07.2024 | 21,90 | 22,02 | 20,94 | 21,90 | 5,49% | 8.947.746,00 |
| 25.07.2024 | 20,89 | 21,19 | 20,75 | 20,76 | 0,00% | 5.269.469,00 |
| 24.07.2024 | 21,05 | 21,31 | 20,74 | 20,76 | -1,24% | 5.000.200,00 |
| 23.07.2024 | 20,94 | 21,17 | 20,90 | 21,02 | 0,05% | 5.194.053,00 |
| 22.07.2024 | 20,83 | 21,05 | 20,73 | 21,01 | 0,53% | 3.253.381,00 |
| 19.07.2024 | 20,99 | 20,99 | 20,77 | 20,90 | -0,14% | 2.946.670,00 |
| 18.07.2024 | 21,05 | 21,42 | 20,88 | 20,93 | -0,99% | 2.300.646,00 |
| 17.07.2024 | 21,07 | 21,35 | 21,06 | 21,14 | 0,28% | 2.412.533,00 |
| 16.07.2024 | 20,75 | 21,08 | 20,62 | 21,08 | 2,03% | 4.982.999,00 |
| 15.07.2024 | 20,60 | 20,70 | 20,49 | 20,66 | 0,58% | 3.480.476,00 |
| 12.07.2024 | 20,52 | 20,65 | 20,34 | 20,54 | 0,98% | 3.827.754,00 |
| 11.07.2024 | 20,18 | 20,53 | 20,10 | 20,34 | 2,62% | 7.499.168,00 |
| 10.07.2024 | 19,82 | 19,82 | 19,66 | 19,82 | 0,92% | 3.403.093,00 |
| 09.07.2024 | 19,51 | 19,80 | 19,51 | 19,64 | 0,05% | 2.764.963,00 |
| 08.07.2024 | 19,80 | 19,88 | 19,57 | 19,63 | -0,51% | 4.471.854,00 |
| 05.07.2024 | 19,52 | 19,81 | 19,41 | 19,73 | 1,28% | 2.520.718,00 |
| 03.07.2024 | 19,63 | 19,67 | 19,41 | 19,48 | -0,26% | 2.592.382,00 |
| 02.07.2024 | 19,48 | 19,64 | 19,35 | 19,53 | 0,31% | 3.373.727,00 |
| 01.07.2024 | 19,60 | 19,68 | 19,23 | 19,47 | -0,66% | 3.254.714,00 |
| 28.06.2024 | 19,40 | 19,63 | 19,29 | 19,60 | 1,87% | 6.486.586,00 |
| 27.06.2024 | 19,41 | 19,41 | 18,91 | 19,24 | -0,67% | 5.011.407,00 |
| 26.06.2024 | 19,01 | 19,47 | 18,91 | 19,37 | 0,94% | 7.923.968,00 |
| 25.06.2024 | 19,56 | 19,56 | 19,08 | 19,19 | -2,34% | 4.182.743,00 |
| 24.06.2024 | 19,24 | 19,80 | 19,17 | 19,65 | 2,13% | 4.149.933,00 |
| 21.06.2024 | 19,49 | 19,50 | 19,04 | 19,24 | -0,72% | 11.477.350,00 |
| 20.06.2024 | 19,43 | 19,49 | 19,18 | 19,38 | -0,51% | 3.835.778,00 |
| 18.06.2024 | 19,42 | 19,54 | 19,31 | 19,48 | 0,62% | 3.222.033,00 |
| 17.06.2024 | 19,50 | 19,69 | 19,33 | 19,36 | -1,48% | 3.412.036,00 |
| 14.06.2024 | 19,47 | 19,68 | 19,35 | 19,65 | 0,41% | 2.570.445,00 |
| 13.06.2024 | 19,45 | 19,67 | 19,34 | 19,57 | 0,88% | 2.579.590,00 |
| 12.06.2024 | 19,71 | 19,85 | 19,36 | 19,40 | 1,09% | 3.502.652,00 |