5,070$
0,60%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,02 | 5,10 | 4,97 | 5,07 | 0,60% | 8.842.965,00 |
| 06.11.2025 | 4,88 | 5,08 | 4,80 | 5,04 | 3,49% | 8.589.916,00 |
| 05.11.2025 | 4,90 | 4,98 | 4,86 | 4,87 | -1,22% | 8.249.117,00 |
| 04.11.2025 | 5,04 | 5,04 | 4,81 | 4,93 | -3,14% | 11.170.194,00 |
| 03.11.2025 | 5,17 | 5,25 | 5,06 | 5,09 | -1,55% | 10.892.537,00 |
| 31.10.2025 | 5,17 | 5,20 | 5,02 | 5,17 | 0,00% | 7.403.977,00 |
| 30.10.2025 | 5,01 | 5,18 | 4,99 | 5,17 | 6,38% | 13.251.511,00 |
| 29.10.2025 | 4,96 | 4,99 | 4,80 | 4,86 | -2,02% | 8.910.800,00 |
| 28.10.2025 | 5,12 | 5,12 | 4,92 | 4,96 | -3,31% | 7.873.730,00 |
| 27.10.2025 | 5,13 | 5,20 | 5,10 | 5,13 | 0,00% | 5.368.247,00 |
| 24.10.2025 | 5,10 | 5,23 | 5,10 | 5,13 | 1,38% | 5.570.350,00 |
| 23.10.2025 | 5,08 | 5,10 | 5,04 | 5,06 | 0,00% | 5.273.370,00 |
| 22.10.2025 | 5,11 | 5,16 | 4,98 | 5,06 | -1,75% | 6.702.511,00 |
| 21.10.2025 | 5,22 | 5,25 | 5,14 | 5,15 | -1,34% | 3.847.301,00 |
| 20.10.2025 | 5,14 | 5,24 | 5,14 | 5,22 | 1,56% | 4.216.039,00 |
| 17.10.2025 | 5,25 | 5,25 | 5,11 | 5,14 | -2,28% | 5.084.321,00 |
| 16.10.2025 | 5,33 | 5,37 | 5,24 | 5,26 | 0,00% | 6.808.644,00 |
| 15.10.2025 | 5,25 | 5,36 | 5,23 | 5,26 | 0,77% | 6.503.305,00 |
| 14.10.2025 | 5,11 | 5,25 | 5,11 | 5,22 | 1,56% | 7.076.400,00 |
| 13.10.2025 | 5,17 | 5,25 | 5,08 | 5,14 | -0,19% | 5.788.201,00 |
| 10.10.2025 | 5,28 | 5,32 | 5,08 | 5,15 | -1,90% | 7.688.943,00 |
| 09.10.2025 | 5,38 | 5,44 | 5,22 | 5,25 | -2,60% | 7.529.164,00 |
| 08.10.2025 | 5,41 | 5,46 | 5,35 | 5,39 | -0,55% | 5.735.473,00 |
| 07.10.2025 | 5,40 | 5,50 | 5,34 | 5,42 | 0,37% | 6.466.921,00 |
| 06.10.2025 | 5,55 | 5,59 | 5,39 | 5,40 | -2,00% | 8.506.592,00 |
| 02.10.2025 | 5,38 | 5,52 | 5,36 | 5,51 | 2,42% | 9.167.850,00 |
| 01.10.2025 | 5,05 | 5,43 | 5,05 | 5,38 | 6,11% | 14.368.193,00 |
| 30.09.2025 | 4,96 | 5,08 | 4,94 | 5,07 | 2,42% | 6.028.651,00 |
| 29.09.2025 | 4,95 | 4,96 | 4,82 | 4,95 | 0,61% | 5.915.725,00 |
| 26.09.2025 | 4,91 | 4,97 | 4,88 | 4,92 | 0,61% | 4.012.526,00 |
| 25.09.2025 | 4,85 | 4,92 | 4,83 | 4,89 | 0,41% | 5.671.441,00 |
| 24.09.2025 | 4,96 | 4,96 | 4,86 | 4,87 | -1,81% | 5.130.300,00 |
| 23.09.2025 | 5,02 | 5,08 | 4,92 | 4,96 | -1,00% | 7.246.737,00 |
| 22.09.2025 | 5,00 | 5,06 | 4,94 | 5,01 | 0,00% | 6.863.474,00 |
| 19.09.2025 | 5,02 | 5,17 | 4,93 | 5,01 | -0,60% | 37.410.218,00 |
| 18.09.2025 | 4,96 | 5,05 | 4,89 | 5,04 | 1,61% | 6.574.460,00 |
| 17.09.2025 | 4,89 | 5,14 | 4,87 | 4,96 | 2,27% | 12.247.482,00 |
| 16.09.2025 | 4,88 | 4,94 | 4,80 | 4,85 | 0,00% | 8.531.561,00 |
| 15.09.2025 | 5,12 | 5,15 | 4,80 | 4,85 | -5,46% | 13.747.050,00 |
| 12.09.2025 | 4,60 | 5,17 | 4,60 | 5,13 | 11,28% | 21.756.336,00 |
| 11.09.2025 | 4,57 | 4,63 | 4,55 | 4,61 | 0,00% | 7.648.864,00 |
| 10.09.2025 | 4,58 | 4,66 | 4,56 | 4,61 | 0,22% | 6.753.999,00 |
| 09.09.2025 | 4,59 | 4,60 | 4,51 | 4,60 | 0,44% | 6.831.629,00 |
| 08.09.2025 | 4,58 | 4,61 | 4,52 | 4,58 | -0,65% | 8.716.846,00 |
| 05.09.2025 | 4,48 | 4,62 | 4,47 | 4,61 | 3,60% | 9.788.750,00 |
| 04.09.2025 | 4,42 | 4,45 | 4,37 | 4,45 | 0,68% | 6.597.781,00 |
| 03.09.2025 | 4,39 | 4,46 | 4,37 | 4,42 | 0,23% | 5.835.509,00 |
| 02.09.2025 | 4,46 | 4,48 | 4,34 | 4,41 | -2,00% | 8.847.847,00 |
| 29.08.2025 | 4,39 | 4,51 | 4,37 | 4,50 | 2,27% | 6.462.371,00 |
| 28.08.2025 | 4,43 | 4,43 | 4,32 | 4,40 | -0,45% | 5.016.626,00 |
| 27.08.2025 | 4,32 | 4,44 | 4,30 | 4,42 | 2,31% | 6.944.754,00 |
| 26.08.2025 | 4,37 | 4,39 | 4,31 | 4,32 | -1,37% | 6.865.790,00 |
| 25.08.2025 | 4,31 | 4,41 | 4,28 | 4,38 | 1,62% | 5.777.056,00 |
| 22.08.2025 | 4,36 | 4,48 | 4,30 | 4,31 | -0,46% | 9.061.968,00 |
| 21.08.2025 | 4,28 | 4,35 | 4,27 | 4,33 | 0,00% | 6.496.327,00 |
| 20.08.2025 | 4,25 | 4,43 | 4,23 | 4,33 | 2,12% | 11.599.164,00 |
| 19.08.2025 | 4,17 | 4,25 | 4,15 | 4,24 | 2,42% | 8.064.794,00 |
| 18.08.2025 | 4,06 | 4,17 | 4,02 | 4,14 | 2,22% | 7.407.536,00 |
| 15.08.2025 | 4,17 | 4,17 | 4,01 | 4,05 | -2,41% | 11.017.014,00 |
| 14.08.2025 | 4,09 | 4,20 | 4,04 | 4,15 | 0,48% | 8.098.723,00 |
| 13.08.2025 | 4,00 | 4,13 | 3,98 | 4,13 | 3,77% | 8.981.127,00 |
| 12.08.2025 | 4,05 | 4,09 | 3,95 | 3,98 | -1,24% | 10.155.395,00 |
| 11.08.2025 | 4,10 | 4,13 | 4,00 | 4,03 | -1,23% | 8.304.769,00 |
| 08.08.2025 | 4,17 | 4,20 | 4,05 | 4,08 | -1,92% | 6.023.669,00 |
| 07.08.2025 | 4,20 | 4,25 | 4,14 | 4,16 | 0,00% | 6.519.683,00 |
| 06.08.2025 | 4,20 | 4,25 | 4,09 | 4,16 | -0,48% | 8.461.324,00 |
| 05.08.2025 | 4,06 | 4,20 | 4,04 | 4,18 | 3,47% | 9.908.985,00 |
| 04.08.2025 | 4,09 | 4,10 | 4,02 | 4,04 | -0,49% | 7.672.836,00 |
| 01.08.2025 | 4,13 | 4,15 | 4,01 | 4,06 | -1,46% | 9.249.778,00 |
| 31.07.2025 | 4,22 | 4,44 | 4,08 | 4,12 | -0,24% | 17.380.360,00 |
| 30.07.2025 | 4,22 | 4,28 | 4,12 | 4,13 | -2,13% | 7.878.195,00 |
| 29.07.2025 | 4,24 | 4,26 | 4,20 | 4,22 | -0,94% | 6.116.935,00 |
| 28.07.2025 | 4,31 | 4,39 | 4,25 | 4,26 | -1,39% | 5.842.073,00 |
| 25.07.2025 | 4,30 | 4,33 | 4,26 | 4,32 | 0,47% | 6.379.473,00 |
| 24.07.2025 | 4,27 | 4,40 | 4,24 | 4,30 | -0,69% | 7.247.450,00 |
| 23.07.2025 | 4,45 | 4,46 | 4,29 | 4,33 | -1,37% | 10.841.842,00 |
| 22.07.2025 | 4,03 | 4,64 | 4,02 | 4,39 | 8,93% | 29.720.882,00 |
| 21.07.2025 | 4,11 | 4,12 | 3,99 | 4,03 | -1,23% | 9.115.674,00 |
| 18.07.2025 | 4,15 | 4,22 | 4,07 | 4,08 | -1,21% | 9.644.352,00 |
| 17.07.2025 | 4,11 | 4,17 | 4,08 | 4,13 | 0,73% | 7.630.487,00 |
| 16.07.2025 | 4,11 | 4,14 | 4,04 | 4,10 | 0,74% | 6.811.892,00 |
| 15.07.2025 | 4,17 | 4,20 | 4,07 | 4,07 | -2,16% | 8.093.457,00 |
| 14.07.2025 | 4,12 | 4,19 | 4,11 | 4,16 | 0,73% | 6.699.283,00 |
| 11.07.2025 | 4,16 | 4,17 | 4,09 | 4,13 | -0,96% | 8.517.932,00 |
| 10.07.2025 | 4,16 | 4,23 | 4,11 | 4,17 | 0,48% | 7.616.770,00 |
| 09.07.2025 | 4,24 | 4,25 | 4,13 | 4,15 | -1,89% | 8.000.983,00 |
| 08.07.2025 | 4,20 | 4,26 | 4,15 | 4,23 | 0,48% | 7.782.883,00 |
| 07.07.2025 | 4,36 | 4,37 | 4,20 | 4,21 | -3,88% | 10.328.952,00 |
| 03.07.2025 | 4,46 | 4,49 | 4,37 | 4,38 | -1,79% | 5.085.012,00 |
| 02.07.2025 | 4,37 | 4,47 | 4,34 | 4,46 | 2,29% | 10.134.089,00 |
| 01.07.2025 | 4,28 | 4,38 | 4,24 | 4,36 | 1,16% | 12.623.095,00 |
| 30.06.2025 | 4,45 | 4,45 | 4,25 | 4,31 | -3,36% | 12.967.034,00 |
| 27.06.2025 | 4,51 | 4,54 | 4,41 | 4,46 | -0,89% | 11.544.004,00 |
| 26.06.2025 | 4,47 | 4,55 | 4,44 | 4,50 | 1,12% | 5.085.558,00 |
| 25.06.2025 | 4,47 | 4,48 | 4,40 | 4,45 | -1,11% | 8.136.403,00 |
| 24.06.2025 | 4,46 | 4,52 | 4,45 | 4,50 | 1,35% | 9.179.267,00 |
| 23.06.2025 | 4,41 | 4,48 | 4,33 | 4,44 | 0,00% | 7.459.256,00 |
| 20.06.2025 | 4,44 | 4,50 | 4,37 | 4,44 | 0,45% | 14.286.921,00 |
| 18.06.2025 | 4,38 | 4,46 | 4,35 | 4,42 | -0,45% | 8.759.520,00 |
| 17.06.2025 | 4,42 | 4,55 | 4,37 | 4,44 | 0,23% | 7.348.392,00 |