17,960$
2,69%
Echtzeit-Aktienkurs Healthcare Realty Trust Inc
Bid:
Ask:
Aktienkurse zur Healthcare Realty Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 17,70 | 18,50 | 17,68 | 17,96 | 2,69% | 8.537.592,00 |
| 12.02.2026 | 17,39 | 17,74 | 17,37 | 17,49 | 0,58% | 7.601.289,00 |
| 11.02.2026 | 17,34 | 17,49 | 17,22 | 17,39 | 0,17% | 5.233.500,00 |
| 10.02.2026 | 17,16 | 17,41 | 17,13 | 17,36 | 1,34% | 3.178.385,00 |
| 09.02.2026 | 16,87 | 17,18 | 16,68 | 17,13 | 1,24% | 5.324.893,00 |
| 06.02.2026 | 16,83 | 17,02 | 16,72 | 16,92 | 1,20% | 8.235.591,00 |
| 05.02.2026 | 16,57 | 16,80 | 16,52 | 16,72 | 0,97% | 3.960.875,00 |
| 04.02.2026 | 16,66 | 16,84 | 16,56 | 16,56 | 0,24% | 4.347.999,00 |
| 03.02.2026 | 16,40 | 16,63 | 16,32 | 16,52 | 0,00% | 3.640.006,00 |
| 02.02.2026 | 16,75 | 16,85 | 16,50 | 16,52 | -1,61% | 3.065.537,00 |
| 30.01.2026 | 16,66 | 16,79 | 16,50 | 16,79 | 0,48% | 3.028.158,00 |
| 29.01.2026 | 16,51 | 16,73 | 16,31 | 16,71 | 2,26% | 3.244.360,00 |
| 28.01.2026 | 16,78 | 16,80 | 16,32 | 16,34 | -2,39% | 3.417.796,00 |
| 27.01.2026 | 16,88 | 16,90 | 16,73 | 16,74 | -0,71% | 3.068.155,00 |
| 26.01.2026 | 17,12 | 17,15 | 16,76 | 16,86 | -0,59% | 2.949.756,00 |
| 22.01.2026 | 17,21 | 17,37 | 16,86 | 16,96 | -1,57% | 4.221.564,00 |
| 21.01.2026 | 17,34 | 17,42 | 17,03 | 17,23 | -0,35% | 3.796.842,00 |
| 20.01.2026 | 17,14 | 17,45 | 17,08 | 17,29 | 0,17% | 2.571.747,00 |
| 16.01.2026 | 17,10 | 17,31 | 17,07 | 17,26 | 0,70% | 2.552.716,00 |
| 15.01.2026 | 17,30 | 17,42 | 17,14 | 17,14 | -0,75% | 4.710.114,00 |
| 14.01.2026 | 17,15 | 17,32 | 17,04 | 17,27 | 0,94% | 3.671.783,00 |
| 13.01.2026 | 17,31 | 17,43 | 17,10 | 17,11 | -1,04% | 3.526.898,00 |
| 12.01.2026 | 17,11 | 17,40 | 17,11 | 17,29 | 0,88% | 3.241.799,00 |
| 09.01.2026 | 17,12 | 17,28 | 17,04 | 17,14 | 0,18% | 3.158.378,00 |
| 08.01.2026 | 17,00 | 17,14 | 16,80 | 17,11 | 0,35% | 2.583.797,00 |
| 07.01.2026 | 17,25 | 17,49 | 16,95 | 17,05 | -0,76% | 2.546.634,00 |
| 06.01.2026 | 17,01 | 17,22 | 16,90 | 17,18 | 1,30% | 3.447.095,00 |
| 05.01.2026 | 16,84 | 17,11 | 16,72 | 16,96 | 0,06% | 2.713.367,00 |
| 02.01.2026 | 16,88 | 17,04 | 16,76 | 16,95 | 0,00% | 2.364.406,00 |
| 31.12.2025 | 17,11 | 17,11 | 16,95 | 16,95 | -0,82% | 2.725.039,00 |
| 30.12.2025 | 16,95 | 17,11 | 16,91 | 17,09 | 0,89% | 1.960.421,00 |
| 29.12.2025 | 16,95 | 17,00 | 16,87 | 16,94 | 0,18% | 1.682.982,00 |
| 26.12.2025 | 16,88 | 16,96 | 16,82 | 16,91 | 0,12% | 1.445.583,00 |
| 24.12.2025 | 16,73 | 16,90 | 16,68 | 16,89 | 0,78% | 953.632,00 |
| 23.12.2025 | 16,71 | 16,82 | 16,64 | 16,76 | -0,18% | 2.668.549,00 |
| 22.12.2025 | 16,82 | 16,92 | 16,76 | 16,79 | -0,36% | 2.465.274,00 |
| 19.12.2025 | 17,11 | 17,12 | 16,81 | 16,85 | -1,29% | 6.270.756,00 |
| 18.12.2025 | 17,10 | 17,26 | 17,02 | 17,07 | -0,23% | 3.899.688,00 |
| 17.12.2025 | 17,16 | 17,31 | 16,97 | 17,11 | 0,53% | 3.324.644,00 |
| 16.12.2025 | 17,25 | 17,33 | 16,93 | 17,02 | -1,22% | 2.532.027,00 |
| 15.12.2025 | 17,21 | 17,42 | 17,16 | 17,23 | 0,29% | 3.818.919,00 |
| 12.12.2025 | 17,48 | 17,54 | 17,16 | 17,18 | -1,04% | 4.444.850,00 |
| 11.12.2025 | 17,49 | 17,81 | 17,33 | 17,36 | -0,34% | 3.344.913,00 |
| 10.12.2025 | 17,22 | 17,49 | 17,02 | 17,42 | 1,75% | 4.120.528,00 |
| 09.12.2025 | 17,17 | 17,34 | 17,11 | 17,12 | 0,29% | 2.352.741,00 |
| 08.12.2025 | 17,33 | 17,39 | 17,07 | 17,07 | -1,90% | 2.409.002,00 |
| 05.12.2025 | 17,33 | 17,53 | 17,32 | 17,40 | -0,34% | 2.380.468,00 |
| 04.12.2025 | 17,65 | 17,69 | 17,42 | 17,46 | -1,58% | 2.260.135,00 |
| 03.12.2025 | 17,97 | 18,00 | 17,71 | 17,74 | -1,17% | 2.181.671,00 |
| 02.12.2025 | 18,07 | 18,15 | 17,83 | 17,95 | -0,99% | 2.244.334,00 |
| 01.12.2025 | 18,09 | 18,14 | 17,90 | 18,13 | -0,55% | 2.689.307,00 |
| 28.11.2025 | 18,31 | 18,32 | 18,11 | 18,23 | -0,27% | 1.423.761,00 |
| 26.11.2025 | 18,06 | 18,41 | 18,06 | 18,28 | 1,27% | 2.506.280,00 |
| 25.11.2025 | 17,98 | 18,19 | 17,98 | 18,05 | 0,50% | 2.098.176,00 |
| 24.11.2025 | 17,67 | 18,10 | 17,67 | 17,96 | 2,57% | 2.330.194,00 |
| 20.11.2025 | 18,01 | 18,08 | 17,49 | 17,51 | -2,07% | 2.519.542,00 |
| 19.11.2025 | 18,25 | 18,31 | 17,87 | 17,88 | -2,03% | 1.903.132,00 |
| 18.11.2025 | 18,00 | 18,31 | 18,00 | 18,25 | 0,83% | 2.251.810,00 |
| 17.11.2025 | 18,10 | 18,34 | 18,07 | 18,10 | 0,11% | 1.827.726,00 |
| 13.11.2025 | 18,20 | 18,27 | 18,05 | 18,08 | -0,82% | 2.517.233,00 |
| 12.11.2025 | 18,28 | 18,35 | 18,17 | 18,23 | -0,65% | 2.256.685,00 |
| 11.11.2025 | 18,11 | 18,36 | 18,10 | 18,35 | 1,61% | 2.632.307,00 |
| 10.11.2025 | 17,84 | 18,14 | 17,73 | 18,06 | -0,22% | 4.057.539,00 |
| 07.11.2025 | 17,86 | 18,18 | 17,84 | 18,10 | 1,06% | 4.011.330,00 |
| 06.11.2025 | 17,86 | 17,98 | 17,84 | 17,91 | -0,11% | 1.793.926,00 |
| 05.11.2025 | 17,69 | 17,99 | 17,62 | 17,93 | 1,82% | 3.545.605,00 |
| 04.11.2025 | 17,58 | 17,75 | 17,46 | 17,61 | -0,11% | 4.648.956,00 |
| 03.11.2025 | 17,57 | 17,71 | 17,23 | 17,63 | -0,51% | 4.907.013,00 |
| 31.10.2025 | 17,90 | 17,90 | 17,26 | 17,72 | -0,23% | 7.793.782,00 |
| 30.10.2025 | 17,75 | 17,86 | 17,59 | 17,76 | 0,06% | 5.283.188,00 |
| 29.10.2025 | 17,79 | 18,05 | 17,65 | 17,75 | -1,00% | 4.031.274,00 |
| 28.10.2025 | 18,63 | 18,64 | 17,91 | 17,93 | -3,96% | 3.248.773,00 |
| 27.10.2025 | 18,66 | 18,79 | 18,62 | 18,67 | 0,05% | 3.679.570,00 |
| 24.10.2025 | 18,77 | 18,85 | 18,66 | 18,66 | -0,11% | 3.114.294,00 |
| 23.10.2025 | 18,57 | 18,73 | 18,54 | 18,68 | 0,65% | 2.768.053,00 |
| 22.10.2025 | 18,55 | 18,75 | 18,43 | 18,56 | 0,32% | 3.914.696,00 |
| 21.10.2025 | 18,88 | 18,97 | 18,45 | 18,50 | -2,01% | 5.140.618,00 |
| 20.10.2025 | 18,79 | 18,90 | 18,65 | 18,88 | 1,51% | 3.561.803,00 |
| 17.10.2025 | 18,33 | 18,61 | 18,31 | 18,60 | 1,42% | 3.446.530,00 |
| 16.10.2025 | 18,47 | 18,59 | 18,22 | 18,34 | -0,49% | 3.030.183,00 |
| 15.10.2025 | 18,51 | 18,55 | 18,24 | 18,43 | -0,05% | 4.195.760,00 |
| 14.10.2025 | 17,92 | 18,45 | 17,86 | 18,44 | 3,07% | 3.863.285,00 |
| 13.10.2025 | 17,87 | 17,99 | 17,70 | 17,89 | -0,06% | 4.579.409,00 |
| 10.10.2025 | 17,73 | 17,92 | 17,61 | 17,90 | 1,19% | 4.661.854,00 |
| 09.10.2025 | 17,62 | 17,89 | 17,62 | 17,69 | 0,06% | 2.435.283,00 |
| 08.10.2025 | 17,88 | 17,90 | 17,68 | 17,68 | -1,56% | 3.144.638,00 |
| 07.10.2025 | 17,69 | 18,00 | 17,62 | 17,96 | 1,24% | 2.620.429,00 |
| 06.10.2025 | 17,82 | 17,95 | 17,73 | 17,74 | -1,88% | 2.349.665,00 |
| 02.10.2025 | 18,30 | 18,34 | 17,93 | 18,08 | -1,58% | 2.438.025,00 |
| 01.10.2025 | 18,16 | 18,40 | 18,07 | 18,37 | 1,89% | 3.142.222,00 |
| 30.09.2025 | 17,80 | 18,05 | 17,73 | 18,03 | 1,58% | 2.503.434,00 |
| 29.09.2025 | 17,83 | 17,90 | 17,72 | 17,75 | -0,62% | 2.482.159,00 |
| 26.09.2025 | 17,72 | 17,89 | 17,67 | 17,86 | 1,02% | 2.746.017,00 |
| 25.09.2025 | 17,53 | 17,79 | 17,53 | 17,68 | -0,17% | 3.385.746,00 |
| 24.09.2025 | 17,84 | 17,88 | 17,66 | 17,71 | -0,78% | 6.334.547,00 |
| 23.09.2025 | 17,90 | 18,06 | 17,82 | 17,85 | 0,06% | 7.026.214,00 |
| 22.09.2025 | 18,03 | 18,11 | 17,84 | 17,84 | -1,38% | 4.979.833,00 |
| 19.09.2025 | 18,05 | 18,24 | 17,95 | 18,09 | 0,06% | 5.879.574,00 |
| 18.09.2025 | 17,97 | 18,30 | 17,88 | 18,08 | 0,67% | 4.256.665,00 |
| 17.09.2025 | 17,88 | 18,18 | 17,79 | 17,96 | 0,96% | 3.535.955,00 |