4,710$
-0,42%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 4,68 | 4,74 | 4,64 | 4,71 | -0,42% | 7.649.713,00 |
| 16.10.2024 | 4,72 | 4,81 | 4,65 | 4,73 | 0,85% | 10.240.481,00 |
| 15.10.2024 | 4,57 | 4,76 | 4,47 | 4,69 | 3,53% | 16.323.818,00 |
| 14.10.2024 | 4,69 | 4,72 | 4,43 | 4,53 | -4,63% | 23.799.485,00 |
| 11.10.2024 | 4,90 | 4,97 | 4,74 | 4,75 | -4,04% | 12.625.487,00 |
| 10.10.2024 | 5,12 | 5,16 | 4,81 | 4,95 | -4,07% | 18.363.379,00 |
| 09.10.2024 | 5,46 | 5,50 | 5,13 | 5,16 | -5,84% | 14.078.799,00 |
| 08.10.2024 | 5,56 | 5,60 | 5,43 | 5,48 | -1,62% | 6.741.370,00 |
| 07.10.2024 | 5,72 | 5,75 | 5,55 | 5,57 | -2,62% | 4.707.140,00 |
| 04.10.2024 | 5,67 | 5,76 | 5,61 | 5,72 | 0,70% | 7.407.039,00 |
| 03.10.2024 | 5,54 | 5,69 | 5,46 | 5,68 | 2,16% | 7.132.191,00 |
| 02.10.2024 | 5,72 | 5,73 | 5,55 | 5,56 | -3,64% | 8.519.610,00 |
| 01.10.2024 | 5,86 | 5,91 | 5,72 | 5,77 | -1,37% | 6.508.428,00 |
| 30.09.2024 | 5,94 | 6,00 | 5,80 | 5,85 | -1,68% | 7.274.318,00 |
| 27.09.2024 | 5,95 | 6,02 | 5,88 | 5,95 | 0,85% | 6.134.710,00 |
| 26.09.2024 | 6,00 | 6,01 | 5,88 | 5,90 | -0,51% | 6.975.306,00 |
| 25.09.2024 | 6,06 | 6,11 | 5,93 | 5,93 | -2,79% | 8.975.474,00 |
| 24.09.2024 | 5,91 | 6,18 | 5,90 | 6,10 | 3,74% | 11.489.722,00 |
| 23.09.2024 | 5,75 | 5,89 | 5,68 | 5,88 | 2,08% | 8.984.073,00 |
| 20.09.2024 | 5,80 | 6,01 | 5,73 | 5,76 | -0,17% | 17.969.297,00 |
| 19.09.2024 | 5,99 | 6,02 | 5,75 | 5,77 | -2,86% | 12.652.341,00 |
| 18.09.2024 | 5,93 | 6,13 | 5,77 | 5,94 | -4,81% | 17.434.986,00 |
| 17.09.2024 | 6,35 | 6,55 | 6,20 | 6,24 | -1,73% | 13.932.859,00 |
| 16.09.2024 | 6,40 | 6,47 | 6,13 | 6,35 | -0,31% | 23.361.262,00 |
| 13.09.2024 | 5,83 | 6,43 | 5,77 | 6,37 | 13,75% | 36.533.799,00 |
| 12.09.2024 | 5,50 | 5,75 | 5,07 | 5,60 | 16,18% | 44.590.960,00 |
| 11.09.2024 | 4,75 | 4,86 | 4,70 | 4,82 | 0,42% | 9.389.422,00 |
| 10.09.2024 | 4,95 | 4,96 | 4,67 | 4,80 | -3,81% | 10.960.095,00 |
| 09.09.2024 | 4,90 | 5,09 | 4,69 | 4,99 | 1,22% | 11.842.705,00 |
| 06.09.2024 | 4,92 | 5,03 | 4,82 | 4,93 | 0,82% | 10.618.062,00 |
| 05.09.2024 | 4,85 | 5,06 | 4,83 | 4,89 | 1,88% | 12.383.050,00 |
| 04.09.2024 | 4,56 | 4,81 | 4,56 | 4,80 | 5,26% | 10.195.246,00 |
| 03.09.2024 | 4,45 | 4,63 | 4,43 | 4,56 | 1,33% | 13.407.413,00 |
| 30.08.2024 | 4,45 | 4,54 | 4,43 | 4,50 | 1,58% | 11.585.905,00 |
| 29.08.2024 | 4,41 | 4,45 | 4,35 | 4,43 | 0,45% | 6.963.819,00 |
| 28.08.2024 | 4,40 | 4,42 | 4,36 | 4,41 | -0,45% | 7.078.935,00 |
| 27.08.2024 | 4,36 | 4,51 | 4,35 | 4,43 | 1,14% | 7.079.640,00 |
| 26.08.2024 | 4,51 | 4,53 | 4,33 | 4,38 | -2,88% | 11.811.462,00 |
| 23.08.2024 | 4,50 | 4,65 | 4,50 | 4,51 | -0,66% | 8.356.961,00 |
| 22.08.2024 | 4,68 | 4,70 | 4,50 | 4,54 | -2,78% | 7.430.949,00 |
| 21.08.2024 | 4,77 | 4,81 | 4,66 | 4,67 | -1,48% | 7.677.432,00 |
| 20.08.2024 | 4,59 | 4,78 | 4,56 | 4,74 | 2,16% | 9.613.451,00 |
| 19.08.2024 | 4,88 | 4,90 | 4,61 | 4,64 | -5,69% | 18.083.999,00 |
| 16.08.2024 | 4,91 | 4,99 | 4,86 | 4,92 | -0,20% | 8.854.962,00 |
| 15.08.2024 | 4,73 | 5,01 | 4,69 | 4,93 | 5,34% | 13.110.015,00 |
| 14.08.2024 | 4,73 | 4,78 | 4,65 | 4,68 | -0,43% | 7.320.888,00 |
| 13.08.2024 | 4,56 | 4,72 | 4,53 | 4,70 | 4,68% | 10.596.502,00 |
| 12.08.2024 | 4,60 | 4,61 | 4,34 | 4,49 | -3,65% | 16.154.253,00 |
| 09.08.2024 | 4,66 | 4,81 | 4,53 | 4,66 | -2,71% | 10.627.845,00 |
| 08.08.2024 | 4,28 | 4,82 | 4,11 | 4,79 | 4,36% | 27.766.589,00 |
| 07.08.2024 | 4,88 | 4,89 | 4,57 | 4,59 | -4,18% | 18.642.307,00 |
| 06.08.2024 | 4,58 | 4,86 | 4,54 | 4,79 | 4,81% | 15.494.435,00 |
| 05.08.2024 | 4,40 | 4,69 | 4,40 | 4,57 | -2,97% | 12.898.490,00 |
| 02.08.2024 | 4,51 | 4,73 | 4,48 | 4,71 | 1,73% | 12.606.725,00 |
| 01.08.2024 | 4,84 | 4,84 | 4,58 | 4,63 | -3,74% | 15.268.051,00 |
| 31.07.2024 | 5,01 | 5,01 | 4,78 | 4,81 | -3,80% | 18.626.579,00 |
| 30.07.2024 | 5,03 | 5,10 | 4,85 | 5,00 | -0,40% | 11.263.412,00 |
| 29.07.2024 | 5,17 | 5,21 | 4,95 | 5,02 | -5,46% | 15.352.922,00 |
| 26.07.2024 | 5,27 | 5,36 | 5,20 | 5,31 | 2,12% | 10.161.881,00 |
| 25.07.2024 | 5,07 | 5,38 | 5,05 | 5,20 | 1,56% | 13.980.415,00 |
| 24.07.2024 | 4,91 | 5,35 | 4,90 | 5,12 | 3,02% | 21.944.835,00 |
| 23.07.2024 | 4,86 | 4,97 | 4,83 | 4,97 | 1,64% | 5.947.865,00 |
| 22.07.2024 | 4,78 | 4,90 | 4,68 | 4,89 | 1,88% | 11.707.909,00 |
| 19.07.2024 | 4,67 | 4,86 | 4,64 | 4,80 | 1,91% | 8.326.580,00 |
| 18.07.2024 | 4,80 | 4,91 | 4,69 | 4,71 | -2,48% | 11.612.530,00 |
| 17.07.2024 | 4,75 | 4,95 | 4,75 | 4,83 | 0,63% | 10.213.927,00 |
| 16.07.2024 | 4,74 | 4,84 | 4,68 | 4,80 | 1,05% | 10.258.656,00 |
| 15.07.2024 | 4,50 | 4,76 | 4,42 | 4,75 | 5,09% | 10.099.095,00 |
| 12.07.2024 | 4,56 | 4,61 | 4,47 | 4,52 | 0,00% | 9.726.219,00 |
| 11.07.2024 | 4,56 | 4,62 | 4,21 | 4,52 | 2,96% | 23.423.530,00 |
| 10.07.2024 | 4,28 | 4,43 | 4,27 | 4,39 | 3,05% | 7.411.239,00 |
| 09.07.2024 | 4,24 | 4,29 | 4,09 | 4,26 | 3,15% | 12.654.179,00 |
| 08.07.2024 | 4,25 | 4,35 | 4,11 | 4,13 | -1,43% | 11.024.181,00 |
| 05.07.2024 | 4,08 | 4,19 | 4,02 | 4,19 | 3,20% | 8.401.346,00 |
| 03.07.2024 | 4,04 | 4,09 | 3,99 | 4,06 | 0,74% | 6.056.079,00 |
| 02.07.2024 | 4,04 | 4,07 | 3,92 | 4,03 | -1,47% | 20.604.518,00 |
| 01.07.2024 | 4,29 | 4,33 | 4,05 | 4,09 | -5,10% | 17.112.334,00 |
| 28.06.2024 | 4,65 | 4,66 | 4,25 | 4,31 | -7,51% | 32.797.930,00 |
| 27.06.2024 | 4,65 | 4,69 | 4,55 | 4,66 | 0,22% | 6.952.322,00 |
| 26.06.2024 | 4,66 | 4,69 | 4,61 | 4,65 | -1,27% | 6.848.670,00 |
| 25.06.2024 | 4,80 | 4,81 | 4,66 | 4,71 | -2,89% | 10.364.299,00 |
| 24.06.2024 | 4,80 | 4,90 | 4,77 | 4,85 | 1,04% | 5.998.959,00 |
| 21.06.2024 | 4,79 | 4,85 | 4,76 | 4,80 | -0,21% | 13.398.851,00 |
| 20.06.2024 | 4,79 | 4,83 | 4,68 | 4,81 | 0,00% | 10.637.943,00 |
| 18.06.2024 | 4,79 | 4,92 | 4,78 | 4,81 | 0,00% | 6.772.046,00 |
| 17.06.2024 | 4,80 | 4,85 | 4,72 | 4,81 | -0,82% | 9.932.625,00 |
| 14.06.2024 | 4,85 | 4,90 | 4,77 | 4,85 | 0,41% | 6.630.058,00 |
| 13.06.2024 | 4,99 | 5,00 | 4,78 | 4,83 | -0,21% | 10.713.715,00 |
| 12.06.2024 | 5,10 | 5,26 | 4,84 | 4,84 | -1,83% | 16.468.448,00 |
| 11.06.2024 | 5,01 | 5,01 | 4,84 | 4,93 | -1,99% | 12.410.838,00 |
| 10.06.2024 | 5,17 | 5,23 | 5,03 | 5,03 | -6,33% | 13.999.039,00 |
| 07.06.2024 | 5,40 | 5,47 | 5,27 | 5,37 | -3,59% | 12.549.367,00 |
| 06.06.2024 | 5,62 | 5,63 | 5,50 | 5,57 | -1,07% | 8.341.443,00 |
| 05.06.2024 | 5,54 | 5,65 | 5,38 | 5,63 | 1,99% | 11.840.453,00 |
| 04.06.2024 | 5,51 | 5,56 | 5,45 | 5,52 | -0,18% | 7.976.896,00 |
| 03.06.2024 | 5,45 | 5,61 | 5,41 | 5,53 | 3,17% | 17.510.221,00 |
| 31.05.2024 | 5,16 | 5,37 | 5,07 | 5,36 | 7,20% | 17.363.309,00 |
| 30.05.2024 | 5,01 | 5,08 | 4,96 | 5,00 | 0,40% | 10.303.271,00 |
| 29.05.2024 | 5,06 | 5,06 | 4,91 | 4,98 | -2,54% | 13.060.585,00 |
| 28.05.2024 | 5,10 | 5,20 | 5,04 | 5,11 | 1,39% | 10.163.997,00 |