35,980$
-0,03%
Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 36,18 | 36,43 | 35,67 | 35,98 | -0,03% | 72.688,00 |
| 19.02.2026 | 36,06 | 36,78 | 35,52 | 35,99 | 0,42% | 130.384,00 |
| 18.02.2026 | 36,50 | 36,77 | 35,68 | 35,84 | -1,81% | 86.883,00 |
| 17.02.2026 | 35,69 | 36,77 | 35,51 | 36,50 | 1,19% | 77.362,00 |
| 13.02.2026 | 36,34 | 36,79 | 35,80 | 36,07 | -0,25% | 105.098,00 |
| 12.02.2026 | 36,89 | 37,67 | 36,14 | 36,16 | -1,61% | 120.211,00 |
| 11.02.2026 | 36,55 | 36,87 | 36,43 | 36,75 | 0,82% | 75.577,00 |
| 10.02.2026 | 36,31 | 36,95 | 36,25 | 36,45 | 0,03% | 93.145,00 |
| 09.02.2026 | 36,44 | 36,68 | 35,93 | 36,44 | -0,52% | 67.651,00 |
| 06.02.2026 | 36,91 | 37,22 | 36,35 | 36,63 | -0,22% | 78.692,00 |
| 05.02.2026 | 36,13 | 36,77 | 35,66 | 36,71 | 2,31% | 94.317,00 |
| 04.02.2026 | 35,74 | 36,27 | 35,19 | 35,88 | 0,67% | 81.042,00 |
| 03.02.2026 | 34,99 | 35,67 | 34,80 | 35,64 | 2,47% | 62.599,00 |
| 02.02.2026 | 34,54 | 35,09 | 34,36 | 34,78 | 0,69% | 72.566,00 |
| 30.01.2026 | 34,14 | 34,60 | 33,79 | 34,54 | 0,88% | 91.412,00 |
| 29.01.2026 | 34,08 | 34,33 | 33,85 | 34,24 | 0,91% | 77.297,00 |
| 28.01.2026 | 34,95 | 35,30 | 33,80 | 33,93 | -2,95% | 91.851,00 |
| 27.01.2026 | 35,22 | 35,44 | 34,79 | 34,96 | -0,77% | 53.578,00 |
| 26.01.2026 | 35,25 | 35,29 | 34,60 | 35,23 | -0,73% | 56.524,00 |
| 22.01.2026 | 35,96 | 36,26 | 35,48 | 35,49 | -1,44% | 55.649,00 |
| 21.01.2026 | 35,97 | 36,06 | 35,39 | 36,01 | 0,25% | 58.983,00 |
| 20.01.2026 | 35,95 | 36,03 | 35,29 | 35,92 | -0,53% | 57.880,00 |
| 16.01.2026 | 35,91 | 36,49 | 35,77 | 36,11 | 0,11% | 70.038,00 |
| 15.01.2026 | 35,84 | 36,35 | 35,52 | 36,07 | 1,43% | 72.063,00 |
| 14.01.2026 | 35,35 | 35,68 | 34,87 | 35,56 | 1,46% | 55.844,00 |
| 13.01.2026 | 35,28 | 35,37 | 34,79 | 35,05 | -0,74% | 64.179,00 |
| 12.01.2026 | 35,19 | 35,61 | 35,07 | 35,31 | 0,09% | 53.934,00 |
| 09.01.2026 | 34,77 | 35,54 | 34,72 | 35,28 | 1,20% | 106.180,00 |
| 08.01.2026 | 34,83 | 35,40 | 34,74 | 34,86 | -0,11% | 89.584,00 |
| 07.01.2026 | 34,47 | 35,06 | 34,45 | 34,90 | 1,78% | 72.901,00 |
| 06.01.2026 | 34,20 | 34,49 | 34,00 | 34,29 | 0,29% | 69.855,00 |
| 05.01.2026 | 33,76 | 34,80 | 33,57 | 34,19 | 0,89% | 120.793,00 |
| 02.01.2026 | 33,49 | 34,08 | 33,33 | 33,89 | 0,44% | 75.152,00 |
| 31.12.2025 | 33,89 | 34,00 | 33,47 | 33,74 | -0,38% | 92.147,00 |
| 30.12.2025 | 33,52 | 34,09 | 33,46 | 33,87 | 1,01% | 82.014,00 |
| 29.12.2025 | 33,33 | 33,77 | 33,28 | 33,53 | 0,24% | 113.339,00 |
| 26.12.2025 | 33,21 | 33,46 | 33,17 | 33,45 | 0,48% | 48.676,00 |
| 24.12.2025 | 32,95 | 33,38 | 32,91 | 33,29 | 1,00% | 48.348,00 |
| 23.12.2025 | 34,11 | 34,11 | 32,90 | 32,96 | -3,60% | 96.526,00 |
| 22.12.2025 | 34,23 | 34,83 | 34,10 | 34,19 | 0,06% | 158.774,00 |
| 19.12.2025 | 34,61 | 34,71 | 34,14 | 34,17 | -2,87% | 258.935,00 |
| 18.12.2025 | 35,61 | 35,76 | 35,18 | 35,18 | -1,12% | 173.089,00 |
| 17.12.2025 | 35,40 | 35,72 | 35,21 | 35,58 | 0,45% | 103.873,00 |
| 16.12.2025 | 35,45 | 35,54 | 35,05 | 35,42 | 0,51% | 100.586,00 |
| 15.12.2025 | 35,25 | 35,80 | 35,21 | 35,24 | 0,51% | 121.334,00 |
| 12.12.2025 | 35,02 | 35,45 | 34,88 | 35,06 | 0,40% | 128.191,00 |
| 11.12.2025 | 35,32 | 35,72 | 34,65 | 34,92 | -0,51% | 175.913,00 |
| 10.12.2025 | 34,34 | 35,40 | 34,32 | 35,10 | 1,47% | 154.175,00 |
| 09.12.2025 | 33,78 | 35,00 | 33,78 | 34,59 | 5,33% | 228.317,00 |
| 08.12.2025 | 32,35 | 32,86 | 32,32 | 32,84 | 1,51% | 135.864,00 |
| 05.12.2025 | 32,50 | 33,00 | 32,33 | 32,35 | -1,04% | 90.945,00 |
| 04.12.2025 | 33,21 | 33,35 | 32,60 | 32,69 | -1,86% | 82.126,00 |
| 03.12.2025 | 33,31 | 33,57 | 33,01 | 33,31 | 0,45% | 88.039,00 |
| 02.12.2025 | 32,94 | 33,46 | 32,81 | 33,16 | 1,04% | 132.559,00 |
| 01.12.2025 | 32,85 | 33,24 | 32,61 | 32,82 | -1,06% | 209.126,00 |
| 28.11.2025 | 33,42 | 33,47 | 32,90 | 33,17 | -0,39% | 63.319,00 |
| 26.11.2025 | 32,92 | 33,57 | 32,74 | 33,30 | 1,00% | 99.753,00 |
| 25.11.2025 | 31,74 | 33,39 | 31,66 | 32,97 | 3,84% | 181.186,00 |
| 24.11.2025 | 32,03 | 32,20 | 31,61 | 31,75 | 2,32% | 488.213,00 |
| 20.11.2025 | 31,41 | 31,91 | 31,02 | 31,03 | -1,21% | 121.141,00 |
| 19.11.2025 | 32,47 | 32,47 | 31,40 | 31,41 | -3,03% | 116.822,00 |
| 18.11.2025 | 32,65 | 32,85 | 32,00 | 32,39 | 0,34% | 138.324,00 |
| 17.11.2025 | 32,58 | 32,90 | 32,00 | 32,28 | 0,50% | 147.537,00 |
| 13.11.2025 | 32,09 | 32,30 | 31,64 | 32,12 | -0,31% | 106.518,00 |
| 12.11.2025 | 32,60 | 32,72 | 31,96 | 32,22 | -1,80% | 118.324,00 |
| 11.11.2025 | 32,66 | 32,94 | 32,11 | 32,81 | 0,83% | 176.128,00 |
| 10.11.2025 | 32,41 | 32,84 | 31,95 | 32,54 | 0,59% | 134.847,00 |
| 07.11.2025 | 32,37 | 33,15 | 32,30 | 32,35 | -0,03% | 194.102,00 |
| 06.11.2025 | 31,79 | 32,42 | 31,41 | 32,36 | 1,76% | 197.984,00 |
| 05.11.2025 | 30,00 | 31,82 | 29,05 | 31,80 | 5,47% | 282.920,00 |
| 04.11.2025 | 30,36 | 30,67 | 30,03 | 30,15 | -1,02% | 203.273,00 |
| 03.11.2025 | 30,54 | 30,67 | 30,10 | 30,46 | -0,78% | 244.291,00 |
| 31.10.2025 | 30,93 | 31,00 | 30,47 | 30,70 | -0,97% | 134.321,00 |
| 30.10.2025 | 30,91 | 31,46 | 30,75 | 31,00 | -0,23% | 136.197,00 |
| 29.10.2025 | 30,98 | 31,44 | 30,73 | 31,07 | -0,16% | 198.379,00 |
| 28.10.2025 | 32,10 | 32,10 | 30,90 | 31,12 | -2,96% | 135.615,00 |
| 27.10.2025 | 32,26 | 32,61 | 32,02 | 32,07 | -0,25% | 129.775,00 |
| 24.10.2025 | 32,00 | 32,40 | 31,96 | 32,15 | 0,50% | 91.853,00 |
| 23.10.2025 | 31,91 | 32,00 | 31,32 | 31,99 | 0,25% | 160.314,00 |
| 22.10.2025 | 31,78 | 31,98 | 31,35 | 31,91 | 1,01% | 150.444,00 |
| 21.10.2025 | 31,89 | 32,21 | 31,57 | 31,59 | -0,97% | 166.704,00 |
| 20.10.2025 | 32,15 | 32,15 | 31,22 | 31,90 | -0,16% | 167.891,00 |
| 17.10.2025 | 32,60 | 32,80 | 31,82 | 31,95 | -1,84% | 167.214,00 |
| 16.10.2025 | 32,74 | 32,82 | 32,04 | 32,55 | 0,99% | 194.800,00 |
| 15.10.2025 | 31,50 | 32,86 | 31,49 | 32,23 | 2,19% | 298.591,00 |
| 14.10.2025 | 31,33 | 31,74 | 31,23 | 31,54 | 0,80% | 185.726,00 |
| 13.10.2025 | 31,24 | 31,59 | 31,10 | 31,29 | 1,59% | 302.160,00 |
| 10.10.2025 | 30,74 | 31,41 | 30,53 | 30,80 | 0,95% | 341.295,00 |
| 09.10.2025 | 30,56 | 30,71 | 30,23 | 30,51 | -0,72% | 277.605,00 |
| 08.10.2025 | 30,80 | 30,84 | 30,26 | 30,73 | -0,97% | 225.046,00 |
| 07.10.2025 | 31,51 | 31,70 | 30,09 | 31,03 | -2,76% | 374.108,00 |
| 06.10.2025 | 32,98 | 33,03 | 31,89 | 31,91 | -2,68% | 237.844,00 |
| 02.10.2025 | 33,42 | 33,44 | 32,72 | 32,79 | -2,38% | 192.285,00 |
| 01.10.2025 | 33,59 | 33,76 | 33,21 | 33,59 | -0,36% | 168.698,00 |
| 30.09.2025 | 32,91 | 33,82 | 32,71 | 33,71 | 2,52% | 227.168,00 |
| 29.09.2025 | 32,80 | 33,13 | 32,16 | 32,88 | -1,85% | 180.483,00 |
| 26.09.2025 | 33,65 | 33,88 | 33,25 | 33,50 | -0,06% | 233.816,00 |
| 25.09.2025 | 33,36 | 33,79 | 33,01 | 33,52 | -0,15% | 271.332,00 |
| 24.09.2025 | 35,75 | 35,85 | 33,54 | 33,57 | -6,93% | 502.363,00 |
| 23.09.2025 | 38,04 | 38,05 | 33,85 | 36,07 | -4,95% | 934.344,00 |