17,020$
-1,22%
Echtzeit-Aktienkurs Healthcare Realty Trust Inc
Bid:
Ask:
Aktienkurse zur Healthcare Realty Trust Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 18,19 | 18,19 | 17,75 | 17,79 | -1,55% | 4.419.208,00 |
| 15.09.2025 | 18,17 | 18,31 | 18,02 | 18,07 | -1,47% | 3.986.784,00 |
| 12.09.2025 | 18,27 | 18,43 | 18,20 | 18,34 | 0,16% | 3.474.454,00 |
| 11.09.2025 | 18,42 | 18,42 | 18,21 | 18,31 | -0,11% | 3.401.232,00 |
| 10.09.2025 | 18,68 | 18,73 | 18,33 | 18,33 | -1,87% | 7.073.563,00 |
| 09.09.2025 | 18,17 | 18,70 | 18,11 | 18,68 | 2,64% | 5.433.247,00 |
| 08.09.2025 | 17,94 | 18,32 | 17,94 | 18,20 | 0,78% | 6.242.364,00 |
| 05.09.2025 | 17,73 | 18,06 | 17,73 | 18,06 | 3,26% | 9.222.749,00 |
| 04.09.2025 | 17,52 | 17,67 | 17,33 | 17,49 | 0,29% | 3.416.975,00 |
| 03.09.2025 | 17,20 | 17,47 | 17,20 | 17,44 | 0,93% | 4.764.632,00 |
| 02.09.2025 | 17,32 | 17,40 | 17,14 | 17,28 | -0,58% | 3.003.549,00 |
| 29.08.2025 | 17,39 | 17,42 | 17,26 | 17,38 | 0,12% | 2.910.721,00 |
| 28.08.2025 | 17,16 | 17,38 | 17,10 | 17,36 | 0,58% | 2.126.651,00 |
| 27.08.2025 | 17,03 | 17,33 | 17,03 | 17,26 | 1,41% | 2.210.673,00 |
| 26.08.2025 | 17,00 | 17,16 | 16,99 | 17,02 | -0,58% | 2.767.376,00 |
| 25.08.2025 | 16,98 | 17,19 | 16,97 | 17,12 | 0,88% | 2.649.721,00 |
| 22.08.2025 | 16,89 | 17,21 | 16,89 | 16,97 | 0,30% | 3.788.417,00 |
| 21.08.2025 | 16,53 | 16,96 | 16,50 | 16,92 | 1,99% | 2.725.078,00 |
| 20.08.2025 | 16,54 | 16,81 | 16,54 | 16,59 | 0,73% | 3.543.927,00 |
| 19.08.2025 | 16,47 | 16,58 | 16,28 | 16,47 | 0,37% | 2.961.634,00 |
| 18.08.2025 | 16,33 | 16,55 | 16,33 | 16,41 | -0,36% | 2.467.389,00 |
| 15.08.2025 | 16,25 | 16,50 | 16,23 | 16,47 | 0,98% | 2.016.703,00 |
| 14.08.2025 | 16,40 | 16,41 | 16,25 | 16,31 | -2,16% | 2.975.064,00 |
| 13.08.2025 | 16,62 | 16,74 | 16,38 | 16,67 | 0,73% | 4.357.236,00 |
| 12.08.2025 | 16,79 | 16,82 | 16,51 | 16,55 | -1,08% | 3.691.540,00 |
| 11.08.2025 | 16,67 | 16,89 | 16,66 | 16,73 | 0,36% | 3.129.378,00 |
| 08.08.2025 | 16,87 | 16,91 | 16,67 | 16,67 | -1,19% | 4.794.350,00 |
| 07.08.2025 | 16,97 | 16,99 | 16,74 | 16,87 | 0,00% | 3.931.838,00 |
| 06.08.2025 | 16,92 | 17,07 | 16,79 | 16,87 | -0,47% | 3.852.482,00 |
| 05.08.2025 | 16,95 | 16,97 | 16,78 | 16,95 | -0,12% | 3.968.744,00 |
| 04.08.2025 | 16,53 | 16,97 | 16,53 | 16,97 | 2,60% | 4.428.125,00 |
| 01.08.2025 | 15,30 | 16,88 | 15,30 | 16,54 | 7,68% | 7.928.081,00 |
| 31.07.2025 | 15,46 | 15,59 | 15,29 | 15,36 | -1,29% | 3.412.130,00 |
| 30.07.2025 | 15,79 | 15,97 | 15,48 | 15,56 | -1,77% | 2.263.175,00 |
| 29.07.2025 | 15,72 | 15,87 | 15,61 | 15,84 | 1,15% | 2.558.024,00 |
| 28.07.2025 | 16,06 | 16,07 | 15,65 | 15,66 | -2,85% | 1.942.442,00 |
| 25.07.2025 | 16,20 | 16,26 | 15,92 | 16,12 | -0,74% | 3.337.373,00 |
| 24.07.2025 | 16,53 | 16,53 | 16,24 | 16,24 | -1,81% | 2.396.607,00 |
| 23.07.2025 | 16,54 | 16,69 | 16,48 | 16,54 | -0,36% | 2.982.282,00 |