32,230$
2,19%
Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 38,68 | 39,93 | 37,82 | 37,95 | 403,98% | 292.108,00 |
| 19.09.2025 | 7,78 | 7,78 | 7,53 | 7,53 | -2,59% | 2.582.693,00 |
| 18.09.2025 | 7,60 | 7,80 | 7,59 | 7,73 | 1,71% | 609.264,00 |
| 17.09.2025 | 7,67 | 7,85 | 7,59 | 7,60 | -0,26% | 770.620,00 |
| 16.09.2025 | 7,70 | 7,76 | 7,62 | 7,62 | -0,65% | 581.011,00 |
| 15.09.2025 | 7,73 | 7,75 | 7,62 | 7,67 | 0,13% | 592.186,00 |
| 12.09.2025 | 7,66 | 7,73 | 7,60 | 7,66 | 0,26% | 501.054,00 |
| 11.09.2025 | 7,65 | 7,73 | 7,62 | 7,64 | 0,00% | 603.817,00 |
| 10.09.2025 | 7,55 | 7,66 | 7,53 | 7,64 | 1,19% | 545.125,00 |
| 09.09.2025 | 7,61 | 7,65 | 7,53 | 7,55 | -0,79% | 710.814,00 |
| 08.09.2025 | 7,54 | 7,64 | 7,49 | 7,61 | 0,13% | 470.209,00 |
| 05.09.2025 | 7,58 | 7,64 | 7,49 | 7,60 | 0,66% | 466.095,00 |
| 04.09.2025 | 7,44 | 7,61 | 7,43 | 7,55 | 2,58% | 768.976,00 |
| 03.09.2025 | 7,30 | 7,38 | 7,26 | 7,36 | 0,55% | 472.725,00 |
| 02.09.2025 | 7,45 | 7,45 | 7,29 | 7,32 | -2,40% | 528.672,00 |
| 29.08.2025 | 7,37 | 7,50 | 7,33 | 7,50 | 1,63% | 553.614,00 |
| 28.08.2025 | 7,53 | 7,54 | 7,35 | 7,38 | -2,12% | 534.310,00 |
| 27.08.2025 | 7,51 | 7,57 | 7,47 | 7,54 | 0,94% | 580.379,00 |
| 26.08.2025 | 7,37 | 7,54 | 7,33 | 7,47 | 1,91% | 1.210.330,00 |
| 25.08.2025 | 7,31 | 7,43 | 7,28 | 7,33 | 0,00% | 919.902,00 |
| 22.08.2025 | 7,08 | 7,36 | 7,03 | 7,33 | 4,71% | 1.151.002,00 |
| 21.08.2025 | 7,01 | 7,06 | 6,94 | 7,00 | 0,14% | 418.474,00 |
| 20.08.2025 | 7,06 | 7,14 | 6,99 | 6,99 | -0,85% | 637.057,00 |
| 19.08.2025 | 6,78 | 7,06 | 6,78 | 7,05 | 5,86% | 774.849,00 |
| 18.08.2025 | 6,67 | 6,81 | 6,60 | 6,66 | -0,15% | 603.558,00 |
| 15.08.2025 | 6,78 | 6,90 | 6,46 | 6,67 | -1,19% | 959.723,00 |
| 14.08.2025 | 6,75 | 7,08 | 6,70 | 6,75 | -0,59% | 889.279,00 |
| 13.08.2025 | 6,67 | 6,80 | 6,67 | 6,79 | 0,89% | 444.678,00 |
| 12.08.2025 | 6,47 | 6,81 | 6,44 | 6,73 | 4,02% | 1.030.777,00 |
| 11.08.2025 | 6,60 | 6,63 | 6,46 | 6,47 | -1,52% | 534.578,00 |
| 08.08.2025 | 6,67 | 6,69 | 6,56 | 6,57 | -1,50% | 777.824,00 |
| 07.08.2025 | 6,58 | 6,81 | 6,50 | 6,67 | 2,62% | 900.525,00 |
| 06.08.2025 | 6,80 | 6,86 | 6,26 | 6,50 | -3,70% | 1.471.003,00 |
| 05.08.2025 | 6,76 | 6,78 | 6,66 | 6,75 | 0,90% | 520.483,00 |
| 04.08.2025 | 6,80 | 6,82 | 6,68 | 6,69 | -0,89% | 478.559,00 |
| 01.08.2025 | 6,73 | 6,79 | 6,67 | 6,75 | 1,05% | 547.599,00 |
| 31.07.2025 | 6,69 | 6,75 | 6,65 | 6,68 | -0,30% | 566.465,00 |
| 30.07.2025 | 7,02 | 7,02 | 6,68 | 6,70 | -4,56% | 486.600,00 |
| 29.07.2025 | 6,93 | 7,05 | 6,89 | 7,02 | 1,15% | 498.796,00 |
| 28.07.2025 | 6,86 | 6,94 | 6,75 | 6,94 | 1,46% | 639.186,00 |
| 25.07.2025 | 7,05 | 7,05 | 6,78 | 6,84 | -2,70% | 516.460,00 |
| 24.07.2025 | 7,10 | 7,16 | 7,03 | 7,03 | -2,09% | 348.416,00 |
| 23.07.2025 | 7,13 | 7,22 | 7,08 | 7,18 | 0,98% | 499.766,00 |
| 22.07.2025 | 7,17 | 7,26 | 7,07 | 7,11 | -0,56% | 628.561,00 |
| 21.07.2025 | 7,20 | 7,28 | 7,14 | 7,15 | -0,42% | 792.209,00 |
| 18.07.2025 | 7,21 | 7,24 | 7,15 | 7,18 | 0,28% | 434.792,00 |
| 17.07.2025 | 7,13 | 7,21 | 7,10 | 7,16 | 0,14% | 563.574,00 |
| 16.07.2025 | 7,16 | 7,20 | 7,08 | 7,15 | 1,13% | 572.712,00 |
| 15.07.2025 | 7,15 | 7,19 | 7,01 | 7,07 | -0,98% | 608.450,00 |
| 14.07.2025 | 7,14 | 7,18 | 7,08 | 7,14 | 0,14% | 942.354,00 |
| 11.07.2025 | 7,04 | 7,15 | 7,01 | 7,13 | -0,42% | 470.647,00 |
| 10.07.2025 | 7,12 | 7,22 | 7,07 | 7,16 | 0,70% | 506.992,00 |
| 09.07.2025 | 7,22 | 7,22 | 7,01 | 7,11 | -0,84% | 1.122.957,00 |
| 08.07.2025 | 7,15 | 7,23 | 7,09 | 7,17 | 0,70% | 619.404,00 |
| 07.07.2025 | 7,25 | 7,29 | 7,08 | 7,12 | -2,06% | 772.731,00 |
| 03.07.2025 | 7,14 | 7,28 | 7,14 | 7,27 | 1,68% | 436.824,00 |
| 02.07.2025 | 6,99 | 7,17 | 6,94 | 7,15 | 2,58% | 745.759,00 |
| 01.07.2025 | 6,99 | 7,09 | 6,92 | 6,97 | 0,58% | 1.282.264,00 |
| 30.06.2025 | 6,73 | 6,96 | 6,52 | 6,93 | 2,97% | 2.293.945,00 |
| 27.06.2025 | 6,73 | 6,85 | 6,68 | 6,73 | -0,15% | 970.550,00 |
| 26.06.2025 | 6,81 | 7,18 | 6,62 | 6,74 | 3,53% | 1.080.250,00 |
| 25.06.2025 | 6,52 | 6,62 | 6,36 | 6,51 | -0,91% | 1.133.411,00 |
| 24.06.2025 | 6,28 | 6,60 | 6,27 | 6,57 | 4,78% | 1.030.189,00 |
| 23.06.2025 | 6,15 | 6,28 | 6,13 | 6,27 | 1,29% | 737.820,00 |
| 20.06.2025 | 6,21 | 6,27 | 6,16 | 6,19 | -2,52% | 1.138.247,00 |
| 18.06.2025 | 6,27 | 6,38 | 6,23 | 6,35 | 1,93% | 819.475,00 |
| 17.06.2025 | 6,28 | 6,30 | 6,17 | 6,23 | -0,80% | 565.111,00 |
| 16.06.2025 | 6,33 | 6,43 | 6,27 | 6,28 | -0,16% | 638.755,00 |
| 13.06.2025 | 6,40 | 6,43 | 6,27 | 6,29 | -2,02% | 545.500,00 |
| 12.06.2025 | 6,41 | 6,45 | 6,31 | 6,42 | 0,63% | 733.863,00 |
| 11.06.2025 | 6,35 | 6,51 | 6,35 | 6,38 | 0,79% | 590.853,00 |
| 10.06.2025 | 6,35 | 6,44 | 6,28 | 6,33 | 0,16% | 766.993,00 |
| 09.06.2025 | 6,40 | 6,41 | 6,30 | 6,32 | -0,94% | 481.367,00 |
| 06.06.2025 | 6,28 | 6,43 | 6,28 | 6,38 | 2,41% | 668.946,00 |
| 05.06.2025 | 6,29 | 6,32 | 6,19 | 6,23 | -1,27% | 435.485,00 |
| 04.06.2025 | 6,33 | 6,37 | 6,26 | 6,31 | -0,16% | 558.243,00 |
| 03.06.2025 | 6,31 | 6,37 | 6,21 | 6,32 | -0,32% | 405.206,00 |
| 02.06.2025 | 6,36 | 6,43 | 6,29 | 6,34 | -0,31% | 885.837,00 |
| 30.05.2025 | 6,33 | 6,41 | 6,26 | 6,36 | 0,32% | 596.873,00 |
| 29.05.2025 | 6,23 | 6,38 | 6,16 | 6,34 | 0,63% | 774.523,00 |
| 28.05.2025 | 6,36 | 6,37 | 6,25 | 6,30 | -0,94% | 820.651,00 |
| 27.05.2025 | 6,20 | 6,42 | 6,20 | 6,36 | 2,58% | 712.613,00 |
| 23.05.2025 | 6,13 | 6,24 | 6,06 | 6,20 | 0,65% | 540.674,00 |
| 22.05.2025 | 6,22 | 6,24 | 6,06 | 6,16 | -1,75% | 1.280.123,00 |