17,100$
2,09%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2024 | 16,74 | 17,14 | 16,49 | 17,10 | 2,09% | 9.975.519,00 |
| 29.02.2024 | 16,70 | 16,98 | 16,54 | 16,75 | 1,21% | 65.912.779,00 |
| 28.02.2024 | 16,09 | 16,81 | 16,02 | 16,55 | 1,91% | 10.506.937,00 |
| 27.02.2024 | 16,34 | 16,43 | 16,10 | 16,24 | 0,37% | 8.349.436,00 |
| 26.02.2024 | 16,58 | 16,69 | 16,11 | 16,18 | -2,71% | 6.725.410,00 |
| 23.02.2024 | 16,81 | 16,83 | 16,59 | 16,63 | -0,95% | 5.328.691,00 |
| 22.02.2024 | 16,76 | 16,92 | 16,62 | 16,79 | -0,18% | 7.717.672,00 |
| 21.02.2024 | 16,95 | 17,11 | 16,78 | 16,82 | -0,59% | 10.113.593,00 |
| 20.02.2024 | 17,00 | 17,19 | 16,78 | 16,92 | -1,40% | 7.101.362,00 |
| 16.02.2024 | 17,12 | 17,24 | 16,97 | 17,16 | -1,72% | 5.215.208,00 |
| 15.02.2024 | 17,05 | 17,46 | 16,97 | 17,46 | 3,56% | 4.779.950,00 |
| 14.02.2024 | 16,91 | 17,04 | 16,60 | 16,86 | 0,48% | 8.500.380,00 |
| 13.02.2024 | 16,73 | 16,84 | 16,38 | 16,78 | -4,33% | 8.594.683,00 |
| 12.02.2024 | 17,45 | 17,74 | 17,37 | 17,54 | 1,15% | 6.334.628,00 |
| 09.02.2024 | 17,64 | 17,82 | 17,06 | 17,34 | -3,61% | 13.088.214,00 |
| 08.02.2024 | 17,83 | 18,12 | 17,78 | 17,99 | 0,67% | 6.918.792,00 |
| 07.02.2024 | 18,05 | 18,16 | 17,83 | 17,87 | -1,16% | 4.728.092,00 |
| 06.02.2024 | 17,82 | 18,18 | 17,69 | 18,08 | 1,52% | 5.151.819,00 |
| 05.02.2024 | 17,99 | 18,01 | 17,75 | 17,81 | -2,73% | 5.510.253,00 |
| 02.02.2024 | 18,45 | 18,49 | 18,04 | 18,31 | -2,71% | 5.846.592,00 |
| 01.02.2024 | 18,43 | 18,83 | 18,19 | 18,82 | 1,73% | 5.152.335,00 |
| 31.01.2024 | 18,75 | 18,89 | 18,30 | 18,50 | -0,64% | 12.125.641,00 |
| 30.01.2024 | 19,01 | 19,09 | 18,61 | 18,62 | -3,12% | 7.501.892,00 |
| 29.01.2024 | 19,37 | 19,39 | 18,97 | 19,22 | -1,03% | 5.757.410,00 |
| 26.01.2024 | 19,46 | 19,59 | 19,26 | 19,42 | 0,31% | 3.210.757,00 |
| 25.01.2024 | 19,47 | 19,54 | 19,14 | 19,36 | 1,20% | 5.070.905,00 |
| 24.01.2024 | 19,76 | 19,76 | 19,10 | 19,13 | -1,24% | 4.534.634,00 |
| 23.01.2024 | 19,84 | 19,91 | 19,26 | 19,37 | -1,73% | 4.419.726,00 |
| 22.01.2024 | 19,82 | 20,03 | 19,59 | 19,71 | -0,20% | 4.952.980,00 |
| 19.01.2024 | 19,71 | 19,89 | 19,33 | 19,75 | 0,77% | 4.597.612,00 |
| 18.01.2024 | 20,12 | 20,13 | 19,42 | 19,60 | -2,20% | 5.190.395,00 |
| 17.01.2024 | 20,28 | 20,65 | 19,73 | 20,04 | -3,33% | 4.727.201,00 |
| 16.01.2024 | 20,73 | 20,84 | 20,41 | 20,73 | -0,53% | 7.463.720,00 |
| 12.01.2024 | 20,61 | 20,87 | 20,52 | 20,84 | 2,71% | 6.812.978,00 |
| 11.01.2024 | 19,96 | 20,30 | 19,81 | 20,29 | 1,60% | 8.186.087,00 |
| 10.01.2024 | 19,95 | 20,14 | 19,78 | 19,97 | 0,35% | 5.143.092,00 |
| 09.01.2024 | 19,75 | 19,90 | 19,56 | 19,90 | -0,40% | 4.188.158,00 |
| 08.01.2024 | 19,53 | 20,12 | 19,45 | 19,98 | 1,78% | 4.312.883,00 |
| 05.01.2024 | 19,46 | 19,95 | 19,29 | 19,63 | -0,15% | 5.458.355,00 |
| 04.01.2024 | 19,58 | 19,82 | 19,45 | 19,66 | 0,41% | 3.726.783,00 |
| 03.01.2024 | 19,74 | 19,85 | 19,37 | 19,58 | -2,25% | 3.052.757,00 |
| 02.01.2024 | 19,79 | 20,22 | 19,55 | 20,03 | 1,16% | 3.662.538,00 |
| 29.12.2023 | 20,01 | 20,18 | 19,79 | 19,80 | -1,88% | 3.244.366,00 |
| 28.12.2023 | 19,90 | 20,18 | 19,90 | 20,18 | 0,80% | 2.582.203,00 |
| 27.12.2023 | 20,05 | 20,13 | 19,86 | 20,02 | 0,30% | 3.327.328,00 |
| 26.12.2023 | 19,74 | 20,07 | 19,67 | 19,96 | 1,32% | 3.139.616,00 |
| 22.12.2023 | 19,43 | 19,78 | 19,32 | 19,70 | 1,55% | 5.747.875,00 |
| 21.12.2023 | 19,65 | 19,65 | 19,09 | 19,40 | -0,31% | 5.465.878,00 |
| 20.12.2023 | 19,71 | 20,05 | 19,45 | 19,46 | -1,82% | 4.356.089,00 |
| 19.12.2023 | 19,61 | 19,87 | 19,45 | 19,82 | 1,69% | 4.551.327,00 |
| 18.12.2023 | 19,66 | 19,69 | 19,36 | 19,49 | -0,31% | 5.960.682,00 |
| 15.12.2023 | 20,01 | 20,14 | 19,33 | 19,55 | -2,83% | 10.636.191,00 |
| 14.12.2023 | 19,75 | 20,38 | 19,51 | 20,12 | 4,85% | 6.917.600,00 |
| 13.12.2023 | 18,26 | 19,29 | 18,11 | 19,19 | 4,63% | 6.708.159,00 |
| 12.12.2023 | 18,87 | 18,87 | 18,28 | 18,34 | -2,29% | 4.602.707,00 |
| 11.12.2023 | 18,65 | 18,89 | 18,57 | 18,77 | 0,11% | 6.272.326,00 |
| 08.12.2023 | 18,65 | 18,83 | 18,55 | 18,75 | -0,11% | 6.309.995,00 |
| 07.12.2023 | 18,36 | 18,80 | 18,23 | 18,77 | 2,01% | 6.348.740,00 |
| 06.12.2023 | 18,47 | 18,76 | 18,33 | 18,40 | 0,22% | 4.312.884,00 |
| 05.12.2023 | 18,36 | 18,47 | 18,22 | 18,36 | -0,60% | 6.880.429,00 |
| 04.12.2023 | 18,11 | 18,50 | 18,09 | 18,47 | 1,48% | 6.040.034,00 |
| 01.12.2023 | 17,28 | 18,22 | 17,22 | 18,20 | 5,08% | 6.038.686,00 |
| 30.11.2023 | 17,26 | 17,45 | 17,03 | 17,32 | 1,05% | 9.785.207,00 |
| 29.11.2023 | 17,23 | 17,61 | 17,09 | 17,14 | 0,71% | 5.387.272,00 |
| 28.11.2023 | 16,65 | 17,06 | 16,48 | 17,02 | 1,55% | 3.704.123,00 |
| 27.11.2023 | 16,58 | 16,77 | 16,45 | 16,76 | 0,66% | 4.039.745,00 |
| 24.11.2023 | 16,53 | 16,73 | 16,43 | 16,65 | 0,12% | 1.898.649,00 |
| 22.11.2023 | 16,60 | 16,67 | 16,43 | 16,63 | 1,59% | 5.073.311,00 |
| 21.11.2023 | 16,40 | 16,53 | 16,20 | 16,37 | -1,62% | 4.502.423,00 |
| 20.11.2023 | 16,50 | 16,64 | 16,24 | 16,64 | 1,03% | 5.582.044,00 |
| 17.11.2023 | 16,77 | 16,80 | 16,37 | 16,47 | -0,48% | 7.547.122,00 |
| 16.11.2023 | 17,00 | 17,09 | 16,55 | 16,55 | -2,36% | 5.266.398,00 |
| 15.11.2023 | 16,85 | 17,32 | 16,85 | 16,95 | 0,06% | 6.750.070,00 |
| 14.11.2023 | 16,23 | 17,18 | 16,09 | 16,94 | 8,80% | 6.738.725,00 |
| 13.11.2023 | 15,73 | 15,81 | 15,44 | 15,57 | -2,32% | 6.574.176,00 |
| 10.11.2023 | 15,90 | 16,01 | 15,59 | 15,94 | 1,34% | 5.938.371,00 |
| 09.11.2023 | 16,56 | 16,56 | 15,67 | 15,73 | -4,61% | 6.422.948,00 |
| 08.11.2023 | 16,41 | 16,54 | 16,34 | 16,49 | 0,73% | 3.126.369,00 |
| 07.11.2023 | 16,65 | 16,67 | 16,29 | 16,37 | -2,39% | 5.119.978,00 |
| 06.11.2023 | 16,86 | 17,06 | 16,68 | 16,77 | -2,56% | 6.371.669,00 |
| 03.11.2023 | 17,22 | 17,40 | 17,00 | 17,21 | 2,26% | 6.228.094,00 |
| 02.11.2023 | 15,93 | 16,88 | 15,93 | 16,83 | 8,02% | 9.266.652,00 |
| 01.11.2023 | 15,67 | 15,67 | 15,30 | 15,58 | 0,19% | 9.199.405,00 |
| 31.10.2023 | 16,16 | 16,20 | 15,24 | 15,55 | -2,69% | 12.191.493,00 |
| 30.10.2023 | 16,61 | 16,74 | 15,51 | 15,98 | -2,68% | 15.403.253,00 |
| 27.10.2023 | 16,85 | 16,85 | 16,34 | 16,42 | -1,91% | 3.631.791,00 |
| 26.10.2023 | 16,53 | 16,92 | 16,52 | 16,74 | 2,07% | 4.677.811,00 |
| 25.10.2023 | 16,80 | 16,85 | 16,38 | 16,40 | -3,30% | 4.844.425,00 |
| 24.10.2023 | 16,54 | 16,99 | 16,45 | 16,96 | 2,79% | 6.422.421,00 |
| 23.10.2023 | 16,45 | 16,68 | 16,35 | 16,50 | -0,72% | 5.898.025,00 |
| 20.10.2023 | 16,82 | 16,92 | 16,62 | 16,62 | -0,36% | 4.052.684,00 |
| 19.10.2023 | 16,94 | 17,14 | 16,62 | 16,68 | -1,94% | 5.628.571,00 |
| 18.10.2023 | 17,27 | 17,31 | 16,98 | 17,01 | -2,30% | 3.956.793,00 |
| 17.10.2023 | 17,37 | 17,78 | 17,30 | 17,41 | -0,63% | 4.776.173,00 |
| 16.10.2023 | 17,50 | 17,59 | 17,21 | 17,52 | 0,75% | 4.929.128,00 |
| 13.10.2023 | 17,62 | 17,67 | 17,29 | 17,39 | -0,86% | 3.875.214,00 |
| 12.10.2023 | 17,97 | 17,97 | 17,46 | 17,54 | -3,31% | 4.689.698,00 |
| 11.10.2023 | 17,97 | 18,16 | 17,87 | 18,14 | 1,23% | 3.396.550,00 |
| 10.10.2023 | 17,64 | 18,03 | 17,49 | 17,92 | 2,17% | 5.650.059,00 |
| 09.10.2023 | 17,15 | 17,60 | 17,15 | 17,54 | 1,56% | 4.071.916,00 |