77,000$
-0,80%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 77,04 | 77,62 | 76,24 | 77,00 | -0,80% | 335.844,00 |
| 23.04.2026 | 77,22 | 78,05 | 76,90 | 77,62 | 1,44% | 432.494,00 |
| 22.04.2026 | 82,28 | 82,32 | 75,46 | 76,52 | -8,19% | 1.086.156,00 |
| 21.04.2026 | 84,74 | 84,74 | 83,00 | 83,35 | -1,79% | 261.936,00 |
| 20.04.2026 | 86,05 | 86,23 | 84,81 | 84,87 | -0,91% | 301.726,00 |
| 17.04.2026 | 85,92 | 86,53 | 85,51 | 85,65 | -0,37% | 235.181,00 |
| 16.04.2026 | 84,88 | 86,05 | 84,88 | 85,97 | 0,76% | 171.799,00 |
| 15.04.2026 | 84,39 | 85,42 | 84,11 | 85,32 | 0,45% | 174.004,00 |
| 14.04.2026 | 84,53 | 85,68 | 84,26 | 84,94 | -0,48% | 202.170,00 |
| 13.04.2026 | 86,47 | 86,50 | 84,69 | 85,35 | -1,31% | 229.640,00 |
| 10.04.2026 | 85,70 | 86,56 | 85,70 | 86,48 | 0,44% | 235.269,00 |
| 09.04.2026 | 84,65 | 86,81 | 84,65 | 86,10 | 1,60% | 160.013,00 |
| 08.04.2026 | 84,56 | 84,89 | 83,80 | 84,74 | 0,45% | 254.908,00 |
| 07.04.2026 | 83,24 | 84,53 | 83,16 | 84,36 | 1,63% | 247.395,00 |
| 06.04.2026 | 83,15 | 83,48 | 82,42 | 83,01 | -0,18% | 230.928,00 |
| 02.04.2026 | 82,16 | 83,38 | 81,89 | 83,16 | 1,72% | 173.374,00 |
| 01.04.2026 | 81,15 | 82,03 | 80,47 | 81,75 | 1,10% | 272.979,00 |
| 31.03.2026 | 82,00 | 82,08 | 80,44 | 80,86 | -1,88% | 368.115,00 |
| 30.03.2026 | 82,32 | 83,85 | 82,18 | 82,41 | 0,26% | 420.395,00 |
| 27.03.2026 | 82,78 | 83,76 | 82,02 | 82,20 | -0,71% | 284.704,00 |
| 26.03.2026 | 83,00 | 83,85 | 82,61 | 82,79 | -0,40% | 280.972,00 |
| 25.03.2026 | 83,39 | 83,72 | 82,83 | 83,12 | 0,68% | 478.973,00 |
| 24.03.2026 | 81,80 | 83,70 | 81,53 | 82,56 | 0,29% | 517.476,00 |
| 23.03.2026 | 82,15 | 84,02 | 82,14 | 82,32 | 0,55% | 303.732,00 |
| 20.03.2026 | 84,00 | 84,72 | 81,60 | 81,87 | -3,47% | 407.462,00 |
| 19.03.2026 | 85,68 | 85,70 | 83,79 | 84,81 | -0,46% | 220.704,00 |
| 18.03.2026 | 85,43 | 86,64 | 84,79 | 85,20 | -0,60% | 335.046,00 |
| 17.03.2026 | 85,78 | 86,93 | 84,02 | 85,71 | -0,61% | 476.991,00 |
| 16.03.2026 | 86,12 | 87,00 | 85,59 | 86,24 | 1,26% | 481.351,00 |
| 13.03.2026 | 86,74 | 87,00 | 84,89 | 85,17 | -0,40% | 224.136,00 |
| 12.03.2026 | 84,91 | 86,65 | 84,87 | 85,51 | 0,35% | 255.624,00 |
| 11.03.2026 | 85,15 | 86,12 | 84,95 | 85,21 | -1,31% | 197.588,00 |
| 10.03.2026 | 84,92 | 87,08 | 84,60 | 86,34 | 0,79% | 303.233,00 |
| 09.03.2026 | 83,14 | 85,72 | 83,05 | 85,66 | 1,23% | 329.453,00 |
| 06.03.2026 | 83,56 | 85,19 | 83,01 | 84,62 | 0,67% | 219.197,00 |
| 05.03.2026 | 83,82 | 84,74 | 83,65 | 84,06 | -0,97% | 228.694,00 |
| 04.03.2026 | 85,86 | 86,32 | 84,06 | 84,88 | -2,16% | 312.108,00 |
| 03.03.2026 | 86,22 | 87,19 | 85,45 | 86,75 | -0,95% | 303.051,00 |
| 02.03.2026 | 84,62 | 88,00 | 83,67 | 87,58 | 4,18% | 744.282,00 |
| 27.02.2026 | 87,43 | 88,15 | 83,77 | 84,07 | -4,12% | 919.146,00 |
| 26.02.2026 | 88,10 | 89,05 | 87,49 | 87,68 | -0,51% | 440.245,00 |
| 25.02.2026 | 88,68 | 88,97 | 87,13 | 88,13 | -0,94% | 407.218,00 |
| 24.02.2026 | 90,00 | 90,00 | 88,58 | 88,97 | 0,29% | 272.711,00 |
| 20.02.2026 | 89,18 | 89,39 | 88,25 | 88,71 | -0,01% | 169.147,00 |
| 19.02.2026 | 89,10 | 90,59 | 88,39 | 88,72 | -0,26% | 199.190,00 |
| 18.02.2026 | 90,40 | 90,65 | 88,81 | 88,95 | -2,27% | 188.581,00 |
| 17.02.2026 | 89,96 | 91,38 | 89,55 | 91,02 | 1,91% | 215.142,00 |
| 13.02.2026 | 90,00 | 90,49 | 88,74 | 89,31 | -0,39% | 289.293,00 |
| 12.02.2026 | 87,95 | 89,89 | 87,95 | 89,66 | 1,60% | 286.119,00 |
| 11.02.2026 | 86,04 | 88,61 | 86,00 | 88,25 | 2,35% | 409.364,00 |
| 10.02.2026 | 85,70 | 87,27 | 84,94 | 86,22 | 1,32% | 286.748,00 |
| 09.02.2026 | 83,82 | 85,30 | 83,07 | 85,10 | 1,23% | 233.752,00 |
| 06.02.2026 | 84,71 | 85,13 | 83,29 | 84,07 | -0,23% | 238.332,00 |
| 05.02.2026 | 82,11 | 84,78 | 81,21 | 84,26 | 3,39% | 326.292,00 |
| 04.02.2026 | 81,54 | 82,92 | 81,29 | 81,50 | 0,47% | 237.550,00 |
| 03.02.2026 | 79,53 | 81,68 | 78,73 | 81,12 | 0,98% | 268.965,00 |
| 02.02.2026 | 82,14 | 82,39 | 80,29 | 80,33 | -2,18% | 364.234,00 |
| 30.01.2026 | 80,54 | 82,34 | 80,06 | 82,12 | 1,67% | 334.499,00 |
| 29.01.2026 | 78,83 | 80,81 | 78,66 | 80,77 | 3,12% | 208.450,00 |
| 28.01.2026 | 79,20 | 79,50 | 78,15 | 78,33 | -1,14% | 159.830,00 |
| 27.01.2026 | 80,29 | 80,83 | 78,83 | 79,23 | -1,11% | 206.519,00 |
| 26.01.2026 | 80,42 | 81,24 | 79,45 | 80,12 | 1,62% | 217.710,00 |
| 22.01.2026 | 80,64 | 81,16 | 78,67 | 78,84 | -2,88% | 231.412,00 |
| 21.01.2026 | 80,29 | 81,48 | 79,61 | 81,18 | 1,86% | 282.034,00 |
| 20.01.2026 | 78,95 | 80,42 | 77,97 | 79,70 | -0,59% | 159.269,00 |
| 16.01.2026 | 80,41 | 80,80 | 79,29 | 80,17 | -0,32% | 260.061,00 |
| 15.01.2026 | 79,48 | 80,87 | 79,12 | 80,43 | 1,51% | 170.034,00 |
| 14.01.2026 | 78,25 | 79,36 | 77,63 | 79,23 | 1,16% | 153.158,00 |
| 13.01.2026 | 78,16 | 78,82 | 76,64 | 78,32 | 0,71% | 147.315,00 |
| 12.01.2026 | 77,27 | 78,15 | 76,70 | 77,77 | 0,50% | 120.742,00 |
| 09.01.2026 | 78,14 | 78,86 | 77,27 | 77,38 | -0,33% | 198.184,00 |
| 08.01.2026 | 77,63 | 78,72 | 76,83 | 77,64 | -0,47% | 172.598,00 |
| 07.01.2026 | 77,00 | 78,41 | 76,44 | 78,01 | 2,16% | 173.978,00 |
| 06.01.2026 | 76,04 | 76,53 | 75,36 | 76,36 | 0,09% | 195.823,00 |
| 05.01.2026 | 76,49 | 76,84 | 74,70 | 76,29 | -0,73% | 204.105,00 |
| 02.01.2026 | 75,93 | 77,29 | 75,43 | 76,85 | 0,63% | 265.824,00 |
| 31.12.2025 | 76,82 | 76,91 | 75,87 | 76,37 | -1,56% | 226.956,00 |
| 30.12.2025 | 77,69 | 77,81 | 77,09 | 77,58 | 0,45% | 213.533,00 |
| 29.12.2025 | 77,04 | 77,40 | 76,73 | 77,23 | 0,13% | 173.848,00 |
| 26.12.2025 | 77,04 | 77,39 | 76,63 | 77,13 | 0,17% | 97.815,00 |
| 24.12.2025 | 76,54 | 77,29 | 76,26 | 77,00 | 0,54% | 57.898,00 |
| 23.12.2025 | 76,06 | 77,14 | 76,02 | 76,59 | 0,21% | 172.322,00 |
| 22.12.2025 | 78,04 | 78,06 | 76,11 | 76,43 | -1,81% | 254.259,00 |
| 19.12.2025 | 78,24 | 79,09 | 77,84 | 77,84 | -0,65% | 493.740,00 |
| 18.12.2025 | 77,99 | 78,85 | 77,57 | 78,35 | 1,02% | 275.809,00 |
| 17.12.2025 | 77,07 | 78,10 | 76,74 | 77,56 | 1,03% | 259.062,00 |
| 16.12.2025 | 78,97 | 78,97 | 76,68 | 76,77 | -1,61% | 263.864,00 |
| 15.12.2025 | 78,33 | 78,54 | 77,58 | 78,03 | 0,96% | 230.756,00 |
| 12.12.2025 | 76,35 | 78,14 | 75,92 | 77,29 | 1,87% | 439.122,00 |
| 11.12.2025 | 77,28 | 77,28 | 75,85 | 75,87 | -1,20% | 246.511,00 |
| 10.12.2025 | 78,00 | 79,14 | 76,37 | 76,79 | -2,02% | 319.793,00 |
| 09.12.2025 | 78,62 | 79,65 | 78,20 | 78,37 | -0,57% | 142.322,00 |
| 08.12.2025 | 78,00 | 79,18 | 77,74 | 78,82 | 0,52% | 211.447,00 |
| 05.12.2025 | 79,28 | 79,28 | 78,18 | 78,41 | -0,80% | 135.442,00 |
| 04.12.2025 | 78,69 | 79,82 | 78,69 | 79,04 | 0,24% | 183.592,00 |
| 03.12.2025 | 78,64 | 78,94 | 77,69 | 78,85 | 0,81% | 219.146,00 |
| 02.12.2025 | 78,41 | 78,60 | 77,57 | 78,22 | -0,05% | 112.097,00 |
| 01.12.2025 | 79,26 | 79,39 | 77,97 | 78,26 | -1,53% | 126.049,00 |
| 28.11.2025 | 79,76 | 80,08 | 79,30 | 79,48 | -0,18% | 83.099,00 |
| 26.11.2025 | 79,11 | 80,53 | 79,11 | 79,62 | 0,26% | 182.889,00 |