150,710$
-0,59%
Echtzeit-Aktienkurs Welltower
Bid:
Ask:
Aktienkurse zur Welltower Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 151,32 | 151,73 | 148,97 | 150,71 | -0,59% | 2.905.096,00 |
| 01.07.2025 | 153,44 | 154,80 | 150,00 | 151,60 | -1,39% | 3.179.760,00 |
| 30.06.2025 | 152,27 | 153,88 | 150,01 | 153,73 | 1,05% | 4.618.213,00 |
| 27.06.2025 | 153,07 | 153,42 | 151,92 | 152,13 | -0,88% | 3.099.341,00 |
| 26.06.2025 | 154,69 | 156,22 | 151,72 | 153,48 | 0,03% | 3.142.730,00 |
| 25.06.2025 | 153,86 | 154,86 | 152,16 | 153,43 | -0,53% | 3.107.111,00 |
| 24.06.2025 | 153,17 | 155,38 | 152,50 | 154,25 | 0,08% | 4.906.922,00 |
| 23.06.2025 | 152,47 | 154,85 | 152,25 | 154,12 | 1,90% | 5.178.874,00 |
| 20.06.2025 | 152,65 | 154,20 | 151,14 | 151,24 | -1,27% | 11.333.596,00 |
| 18.06.2025 | 152,00 | 153,92 | 151,09 | 153,18 | 0,86% | 4.257.007,00 |
| 17.06.2025 | 150,82 | 152,06 | 149,70 | 151,87 | 0,86% | 4.051.119,00 |
| 16.06.2025 | 152,63 | 154,13 | 150,05 | 150,58 | -1,19% | 2.202.940,00 |
| 13.06.2025 | 151,55 | 152,44 | 150,49 | 152,40 | 0,32% | 2.472.419,00 |
| 12.06.2025 | 151,80 | 152,93 | 150,87 | 151,91 | 1,11% | 1.558.951,00 |
| 11.06.2025 | 150,82 | 151,50 | 148,70 | 150,24 | -0,44% | 1.985.232,00 |
| 10.06.2025 | 149,95 | 151,61 | 149,82 | 150,90 | 0,39% | 2.354.612,00 |
| 09.06.2025 | 152,93 | 153,80 | 148,60 | 150,31 | -2,68% | 4.399.144,00 |
| 06.06.2025 | 153,31 | 154,57 | 152,61 | 154,45 | 0,93% | 1.912.478,00 |
| 05.06.2025 | 153,06 | 153,92 | 150,56 | 153,03 | 0,64% | 2.556.685,00 |
| 04.06.2025 | 151,51 | 153,10 | 150,34 | 152,05 | -0,10% | 2.562.905,00 |
| 03.06.2025 | 155,09 | 155,70 | 151,40 | 152,20 | -1,95% | 2.350.754,00 |
| 02.06.2025 | 153,68 | 155,32 | 152,79 | 155,22 | 0,61% | 2.075.461,00 |
| 30.05.2025 | 153,02 | 154,91 | 152,04 | 154,28 | 0,79% | 7.322.967,00 |
| 29.05.2025 | 151,20 | 153,35 | 150,40 | 153,07 | 0,90% | 2.720.291,00 |
| 28.05.2025 | 151,86 | 152,09 | 149,90 | 151,70 | -0,51% | 2.242.898,00 |
| 27.05.2025 | 150,09 | 153,16 | 149,92 | 152,47 | 2,21% | 2.336.772,00 |
| 23.05.2025 | 148,16 | 149,72 | 147,49 | 149,17 | 1,55% | 2.183.284,00 |
| 22.05.2025 | 148,02 | 148,79 | 146,65 | 146,90 | -0,94% | 1.986.284,00 |
| 21.05.2025 | 151,36 | 152,11 | 148,06 | 148,30 | -1,93% | 2.142.700,00 |
| 20.05.2025 | 149,49 | 151,41 | 149,42 | 151,22 | 0,38% | 2.467.890,00 |
| 19.05.2025 | 147,95 | 150,71 | 147,61 | 150,65 | 1,30% | 2.548.684,00 |
| 16.05.2025 | 146,98 | 148,72 | 146,50 | 148,72 | 1,25% | 2.412.503,00 |
| 15.05.2025 | 143,78 | 147,00 | 143,78 | 146,89 | 2,43% | 2.395.931,00 |
| 14.05.2025 | 144,13 | 144,30 | 142,65 | 143,40 | -1,29% | 2.868.789,00 |
| 13.05.2025 | 145,88 | 146,23 | 143,55 | 145,28 | -0,24% | 3.277.805,00 |
| 12.05.2025 | 149,10 | 149,27 | 142,98 | 145,63 | -2,38% | 3.223.008,00 |
| 09.05.2025 | 148,33 | 149,77 | 147,98 | 149,18 | 0,63% | 1.738.287,00 |
| 08.05.2025 | 151,89 | 152,04 | 148,06 | 148,25 | -2,04% | 2.568.220,00 |
| 07.05.2025 | 150,55 | 152,43 | 149,60 | 151,34 | 0,56% | 3.474.094,00 |
| 06.05.2025 | 150,72 | 151,47 | 149,50 | 150,50 | -0,28% | 2.087.917,00 |
| 05.05.2025 | 151,61 | 151,61 | 149,45 | 150,93 | 0,14% | 2.237.987,00 |
| 02.05.2025 | 153,19 | 153,19 | 149,81 | 150,72 | 0,26% | 2.367.153,00 |
| 01.05.2025 | 151,69 | 151,71 | 148,90 | 150,33 | -1,48% | 2.674.211,00 |
| 30.04.2025 | 150,70 | 153,79 | 150,14 | 152,59 | 0,73% | 4.262.317,00 |
| 29.04.2025 | 152,63 | 152,82 | 149,89 | 151,48 | 1,63% | 4.442.102,00 |
| 28.04.2025 | 147,66 | 149,35 | 146,88 | 149,05 | 1,42% | 2.380.050,00 |
| 25.04.2025 | 148,31 | 148,95 | 145,90 | 146,96 | -0,53% | 1.520.454,00 |
| 24.04.2025 | 147,16 | 148,97 | 146,62 | 147,75 | 0,07% | 1.684.071,00 |
| 23.04.2025 | 147,81 | 148,90 | 146,35 | 147,65 | 0,27% | 1.952.990,00 |
| 22.04.2025 | 144,80 | 148,00 | 144,55 | 147,25 | 2,51% | 3.359.128,00 |
| 21.04.2025 | 146,76 | 147,27 | 141,55 | 143,65 | -2,46% | 2.232.531,00 |
| 17.04.2025 | 146,43 | 148,38 | 146,26 | 147,27 | 1,13% | 1.951.691,00 |
| 16.04.2025 | 147,19 | 147,87 | 144,95 | 145,63 | -0,65% | 2.392.370,00 |
| 15.04.2025 | 145,88 | 147,91 | 144,80 | 146,59 | 0,69% | 1.930.345,00 |
| 14.04.2025 | 143,91 | 146,52 | 142,74 | 145,59 | 2,05% | 2.575.288,00 |
| 11.04.2025 | 141,76 | 143,12 | 139,09 | 142,67 | 0,61% | 2.583.874,00 |
| 10.04.2025 | 140,98 | 143,88 | 138,05 | 141,81 | 0,23% | 3.412.157,00 |
| 09.04.2025 | 134,10 | 142,12 | 130,29 | 141,49 | 3,66% | 4.705.772,00 |
| 08.04.2025 | 142,05 | 143,31 | 135,27 | 136,49 | -1,67% | 4.785.508,00 |
| 07.04.2025 | 140,10 | 145,13 | 136,64 | 138,81 | -3,13% | 5.373.663,00 |
| 04.04.2025 | 152,49 | 152,91 | 142,98 | 143,29 | -6,00% | 4.824.054,00 |
| 03.04.2025 | 153,26 | 157,40 | 151,88 | 152,43 | -0,42% | 4.017.867,00 |
| 02.04.2025 | 153,80 | 154,99 | 152,18 | 153,08 | -0,69% | 2.420.177,00 |
| 01.04.2025 | 153,27 | 154,47 | 151,88 | 154,15 | 0,61% | 3.154.817,00 |
| 31.03.2025 | 153,74 | 154,47 | 152,04 | 153,21 | -0,14% | 3.707.281,00 |
| 28.03.2025 | 150,84 | 153,74 | 150,82 | 153,42 | 2,33% | 2.850.706,00 |
| 27.03.2025 | 149,79 | 151,36 | 149,04 | 149,92 | 0,05% | 2.849.122,00 |
| 26.03.2025 | 148,33 | 150,12 | 147,98 | 149,85 | 1,13% | 1.803.898,00 |
| 25.03.2025 | 150,05 | 150,68 | 147,36 | 148,17 | -1,11% | 4.503.337,00 |
| 24.03.2025 | 148,09 | 150,84 | 146,91 | 149,84 | 2,27% | 4.478.189,00 |
| 21.03.2025 | 146,89 | 148,39 | 145,78 | 146,52 | -0,93% | 12.721.693,00 |
| 20.03.2025 | 148,82 | 149,15 | 147,33 | 147,89 | -0,58% | 4.750.486,00 |
| 19.03.2025 | 150,07 | 150,49 | 148,12 | 148,76 | -0,81% | 4.861.239,00 |
| 18.03.2025 | 151,73 | 152,60 | 149,71 | 149,97 | -0,85% | 2.450.047,00 |
| 17.03.2025 | 148,26 | 151,74 | 147,21 | 151,26 | 2,31% | 2.203.281,00 |
| 14.03.2025 | 146,25 | 148,29 | 145,38 | 147,84 | 1,34% | 2.524.136,00 |
| 13.03.2025 | 147,41 | 148,25 | 144,75 | 145,89 | -1,01% | 2.052.552,00 |
| 12.03.2025 | 148,42 | 148,42 | 146,07 | 147,38 | 0,06% | 2.419.507,00 |
| 11.03.2025 | 147,22 | 149,33 | 145,72 | 147,29 | 0,75% | 2.450.970,00 |
| 10.03.2025 | 145,33 | 146,87 | 143,58 | 146,20 | -0,85% | 3.342.041,00 |
| 07.03.2025 | 148,97 | 149,82 | 146,23 | 147,45 | -1,02% | 3.319.565,00 |
| 06.03.2025 | 152,27 | 154,00 | 148,79 | 148,97 | -3,80% | 3.727.474,00 |
| 05.03.2025 | 152,94 | 155,52 | 152,28 | 154,85 | 0,62% | 2.388.941,00 |
| 04.03.2025 | 157,31 | 158,55 | 153,36 | 153,90 | -1,89% | 2.960.047,00 |
| 03.03.2025 | 153,11 | 157,16 | 152,51 | 156,86 | 2,18% | 3.238.372,00 |
| 28.02.2025 | 152,91 | 153,90 | 150,70 | 153,51 | 1,31% | 5.080.828,00 |
| 27.02.2025 | 150,09 | 152,19 | 149,98 | 151,52 | 0,58% | 2.149.097,00 |
| 26.02.2025 | 152,32 | 152,43 | 149,82 | 150,65 | -0,72% | 2.044.926,00 |
| 25.02.2025 | 150,00 | 152,59 | 149,44 | 151,74 | 0,73% | 3.163.254,00 |
| 24.02.2025 | 149,40 | 151,77 | 148,83 | 150,64 | 1,39% | 2.296.218,00 |
| 21.02.2025 | 150,68 | 151,08 | 147,29 | 148,58 | -1,16% | 3.941.112,00 |
| 20.02.2025 | 149,45 | 151,07 | 148,79 | 150,32 | 0,41% | 3.274.191,00 |
| 19.02.2025 | 150,61 | 150,78 | 149,28 | 149,71 | -0,72% | 2.314.029,00 |
| 18.02.2025 | 149,96 | 152,81 | 149,90 | 150,80 | 0,55% | 2.205.890,00 |
| 14.02.2025 | 151,50 | 151,79 | 149,06 | 149,97 | -0,97% | 1.878.588,00 |
| 13.02.2025 | 146,87 | 151,96 | 146,60 | 151,44 | 3,37% | 4.046.955,00 |
| 12.02.2025 | 144,55 | 148,50 | 142,00 | 146,50 | 2,16% | 3.794.837,00 |
| 11.02.2025 | 142,57 | 143,58 | 141,59 | 143,40 | 0,20% | 2.384.717,00 |
| 10.02.2025 | 142,19 | 143,84 | 140,80 | 143,11 | 0,36% | 2.062.241,00 |
| 07.02.2025 | 142,49 | 143,39 | 142,31 | 142,59 | 0,14% | 2.065.611,00 |