8,980$
-1,21%
Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.11.2024 | 9,12 | 9,18 | 8,94 | 8,98 | -1,21% | 227.509,00 |
| 31.10.2024 | 9,31 | 9,31 | 9,08 | 9,09 | -2,36% | 240.069,00 |
| 30.10.2024 | 9,20 | 9,41 | 9,20 | 9,31 | 0,76% | 193.483,00 |
| 29.10.2024 | 9,15 | 9,25 | 9,07 | 9,24 | 0,43% | 197.833,00 |
| 28.10.2024 | 9,27 | 9,33 | 9,17 | 9,20 | 0,11% | 226.723,00 |
| 25.10.2024 | 9,47 | 9,47 | 9,17 | 9,19 | -2,13% | 201.171,00 |
| 24.10.2024 | 9,40 | 9,49 | 9,39 | 9,39 | 0,00% | 277.877,00 |
| 23.10.2024 | 9,34 | 9,40 | 9,31 | 9,39 | 0,00% | 277.729,00 |
| 22.10.2024 | 9,34 | 9,43 | 9,30 | 9,39 | 0,54% | 216.672,00 |
| 21.10.2024 | 9,58 | 9,61 | 9,34 | 9,34 | -2,61% | 297.949,00 |
| 18.10.2024 | 9,57 | 9,63 | 9,51 | 9,59 | 1,16% | 351.803,00 |
| 17.10.2024 | 9,56 | 9,58 | 9,44 | 9,48 | -1,15% | 382.156,00 |
| 16.10.2024 | 9,49 | 9,61 | 9,49 | 9,59 | 1,37% | 284.168,00 |
| 15.10.2024 | 9,34 | 9,55 | 9,31 | 9,46 | 1,39% | 378.132,00 |
| 14.10.2024 | 9,31 | 9,39 | 9,27 | 9,33 | -0,11% | 222.634,00 |
| 11.10.2024 | 9,21 | 9,35 | 9,20 | 9,34 | 1,41% | 265.137,00 |
| 10.10.2024 | 9,22 | 9,29 | 9,13 | 9,21 | -0,86% | 305.321,00 |
| 09.10.2024 | 9,29 | 9,36 | 9,24 | 9,29 | -0,21% | 251.780,00 |
| 08.10.2024 | 9,40 | 9,47 | 9,23 | 9,31 | -0,96% | 403.609,00 |
| 07.10.2024 | 9,38 | 9,47 | 9,33 | 9,40 | -0,42% | 299.579,00 |
| 04.10.2024 | 9,54 | 9,57 | 9,34 | 9,44 | -0,63% | 285.266,00 |
| 03.10.2024 | 9,59 | 9,59 | 9,47 | 9,50 | -1,45% | 363.986,00 |
| 02.10.2024 | 9,76 | 9,80 | 9,60 | 9,64 | -1,93% | 237.432,00 |
| 01.10.2024 | 9,91 | 9,96 | 9,81 | 9,83 | -0,81% | 246.147,00 |
| 30.09.2024 | 9,88 | 9,97 | 9,83 | 9,91 | 0,30% | 282.915,00 |
| 27.09.2024 | 9,91 | 9,97 | 9,82 | 9,88 | 0,61% | 373.416,00 |
| 26.09.2024 | 9,98 | 9,98 | 9,76 | 9,82 | -1,21% | 385.683,00 |
| 25.09.2024 | 9,90 | 9,98 | 9,87 | 9,94 | 0,61% | 454.451,00 |
| 24.09.2024 | 9,83 | 9,94 | 9,77 | 9,88 | 0,92% | 476.960,00 |
| 23.09.2024 | 9,72 | 9,88 | 9,72 | 9,79 | 0,72% | 346.468,00 |
| 20.09.2024 | 9,88 | 9,94 | 9,72 | 9,72 | -4,33% | 1.591.276,00 |
| 19.09.2024 | 10,43 | 10,46 | 10,14 | 10,16 | 0,20% | 1.248.210,00 |
| 18.09.2024 | 10,36 | 10,37 | 10,14 | 10,14 | -0,10% | 641.022,00 |
| 17.09.2024 | 10,12 | 10,30 | 10,09 | 10,15 | 0,79% | 1.133.459,00 |
| 16.09.2024 | 10,00 | 10,14 | 9,83 | 10,07 | 0,80% | 593.981,00 |
| 13.09.2024 | 9,75 | 10,00 | 9,72 | 9,99 | 3,52% | 324.091,00 |
| 12.09.2024 | 9,45 | 9,68 | 9,42 | 9,65 | 2,77% | 378.640,00 |
| 11.09.2024 | 9,24 | 9,42 | 9,23 | 9,39 | 0,64% | 495.615,00 |
| 10.09.2024 | 8,88 | 9,36 | 8,84 | 9,33 | 2,98% | 505.629,00 |
| 09.09.2024 | 9,08 | 9,12 | 9,03 | 9,06 | -0,88% | 264.271,00 |
| 06.09.2024 | 9,20 | 9,24 | 9,07 | 9,14 | -0,33% | 230.112,00 |
| 05.09.2024 | 9,25 | 9,37 | 9,16 | 9,17 | -0,65% | 231.329,00 |
| 04.09.2024 | 9,25 | 9,43 | 9,20 | 9,23 | -0,43% | 361.373,00 |
| 03.09.2024 | 9,22 | 9,35 | 9,22 | 9,27 | -0,43% | 316.038,00 |
| 30.08.2024 | 9,26 | 9,33 | 9,21 | 9,31 | 0,98% | 251.091,00 |
| 29.08.2024 | 9,31 | 9,35 | 9,22 | 9,22 | -0,86% | 316.630,00 |
| 28.08.2024 | 9,32 | 9,39 | 9,25 | 9,30 | -0,85% | 450.931,00 |
| 27.08.2024 | 9,28 | 9,40 | 9,25 | 9,38 | 0,21% | 306.799,00 |
| 26.08.2024 | 9,42 | 9,42 | 9,34 | 9,36 | 0,11% | 239.951,00 |
| 23.08.2024 | 9,19 | 9,45 | 9,16 | 9,35 | 1,74% | 580.234,00 |
| 22.08.2024 | 9,31 | 9,39 | 9,18 | 9,19 | -1,08% | 500.312,00 |
| 21.08.2024 | 9,25 | 9,31 | 9,20 | 9,29 | 0,76% | 151.371,00 |
| 20.08.2024 | 9,25 | 9,27 | 9,18 | 9,22 | -0,65% | 222.438,00 |
| 19.08.2024 | 9,20 | 9,30 | 9,18 | 9,28 | 1,31% | 256.734,00 |
| 16.08.2024 | 9,24 | 9,31 | 9,14 | 9,16 | -0,97% | 260.116,00 |
| 15.08.2024 | 9,13 | 9,32 | 9,07 | 9,25 | 2,44% | 423.439,00 |
| 14.08.2024 | 9,03 | 9,10 | 8,99 | 9,03 | 0,33% | 376.241,00 |
| 13.08.2024 | 8,97 | 9,03 | 8,92 | 9,00 | 1,24% | 221.740,00 |
| 12.08.2024 | 9,07 | 9,14 | 8,79 | 8,89 | -1,77% | 414.107,00 |
| 09.08.2024 | 9,05 | 9,07 | 8,96 | 9,05 | 0,11% | 188.378,00 |
| 08.08.2024 | 8,98 | 9,05 | 8,92 | 9,04 | 1,35% | 318.460,00 |
| 07.08.2024 | 9,31 | 9,39 | 8,91 | 8,92 | -3,67% | 401.220,00 |
| 06.08.2024 | 9,07 | 9,34 | 9,03 | 9,26 | 1,98% | 233.181,00 |
| 05.08.2024 | 9,12 | 9,25 | 9,01 | 9,08 | -4,22% | 425.634,00 |
| 02.08.2024 | 9,29 | 9,52 | 9,25 | 9,48 | -0,11% | 307.168,00 |
| 01.08.2024 | 9,69 | 9,75 | 9,42 | 9,49 | -0,63% | 444.936,00 |
| 31.07.2024 | 9,54 | 9,71 | 9,50 | 9,55 | 0,00% | 653.486,00 |
| 30.07.2024 | 9,63 | 9,63 | 9,45 | 9,55 | -0,21% | 457.154,00 |
| 29.07.2024 | 9,84 | 9,87 | 9,57 | 9,57 | -2,84% | 274.197,00 |
| 26.07.2024 | 9,80 | 9,88 | 9,74 | 9,85 | 2,28% | 210.074,00 |
| 25.07.2024 | 9,62 | 9,83 | 9,60 | 9,63 | 0,63% | 246.297,00 |
| 24.07.2024 | 9,68 | 9,85 | 9,57 | 9,57 | -1,14% | 265.450,00 |
| 23.07.2024 | 9,59 | 9,72 | 9,54 | 9,68 | 0,41% | 248.929,00 |
| 22.07.2024 | 9,51 | 9,68 | 9,42 | 9,64 | 1,58% | 262.395,00 |
| 19.07.2024 | 9,66 | 9,70 | 9,48 | 9,49 | -1,45% | 244.386,00 |
| 18.07.2024 | 9,75 | 9,88 | 9,61 | 9,63 | -1,83% | 282.826,00 |
| 17.07.2024 | 9,70 | 9,89 | 9,70 | 9,81 | 0,62% | 378.931,00 |
| 16.07.2024 | 9,66 | 9,77 | 9,57 | 9,75 | 1,99% | 315.559,00 |
| 15.07.2024 | 9,53 | 9,61 | 9,49 | 9,56 | 1,06% | 344.350,00 |
| 12.07.2024 | 9,43 | 9,60 | 9,40 | 9,46 | 1,07% | 408.148,00 |
| 11.07.2024 | 9,15 | 9,38 | 9,03 | 9,36 | 4,58% | 422.539,00 |
| 10.07.2024 | 8,99 | 9,02 | 8,91 | 8,95 | 0,11% | 231.540,00 |
| 09.07.2024 | 9,05 | 9,08 | 8,93 | 8,94 | -1,00% | 323.208,00 |
| 08.07.2024 | 9,06 | 9,09 | 9,01 | 9,03 | 0,33% | 425.247,00 |
| 05.07.2024 | 8,92 | 9,04 | 8,90 | 9,00 | 0,56% | 231.519,00 |
| 03.07.2024 | 9,03 | 9,08 | 8,95 | 8,95 | -1,10% | 114.515,00 |
| 02.07.2024 | 8,97 | 9,05 | 8,93 | 9,05 | 1,23% | 285.443,00 |
| 01.07.2024 | 9,06 | 9,06 | 8,82 | 8,94 | -1,54% | 371.208,00 |
| 28.06.2024 | 8,99 | 9,25 | 8,99 | 9,08 | 1,68% | 979.905,00 |
| 27.06.2024 | 8,85 | 8,94 | 8,83 | 8,93 | 1,36% | 258.853,00 |
| 26.06.2024 | 8,75 | 8,84 | 8,69 | 8,81 | -0,56% | 526.702,00 |
| 25.06.2024 | 8,86 | 8,91 | 8,75 | 8,86 | -0,56% | 459.769,00 |
| 24.06.2024 | 8,83 | 8,92 | 8,78 | 8,91 | 1,14% | 243.699,00 |
| 21.06.2024 | 9,03 | 9,05 | 8,77 | 8,81 | -4,76% | 634.065,00 |
| 20.06.2024 | 9,20 | 9,27 | 9,15 | 9,25 | 0,33% | 314.129,00 |
| 18.06.2024 | 9,09 | 9,27 | 9,09 | 9,22 | 1,54% | 358.446,00 |
| 17.06.2024 | 9,01 | 9,08 | 8,89 | 9,08 | 0,67% | 293.362,00 |
| 14.06.2024 | 9,02 | 9,12 | 8,99 | 9,02 | -1,10% | 311.413,00 |
| 13.06.2024 | 9,09 | 9,16 | 9,07 | 9,12 | 0,00% | 429.007,00 |
| 12.06.2024 | 9,18 | 9,27 | 9,12 | 9,12 | 2,47% | 347.726,00 |