73,550$
0,23%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 74,34 | 74,56 | 72,15 | 73,38 | -1,04% | 253.049,00 |
| 10.03.2025 | 73,30 | 75,25 | 72,78 | 74,15 | 1,69% | 339.085,00 |
| 07.03.2025 | 72,10 | 73,36 | 72,10 | 72,92 | 1,43% | 249.800,00 |
| 06.03.2025 | 72,18 | 73,05 | 71,34 | 71,89 | -2,06% | 287.062,00 |
| 05.03.2025 | 72,91 | 73,72 | 72,21 | 73,40 | 0,58% | 225.475,00 |
| 04.03.2025 | 73,50 | 74,14 | 72,72 | 72,98 | -0,49% | 295.723,00 |
| 03.03.2025 | 71,49 | 73,41 | 71,26 | 73,34 | 2,33% | 299.869,00 |
| 28.02.2025 | 71,25 | 71,83 | 70,19 | 71,67 | 0,59% | 476.568,00 |
| 27.02.2025 | 70,96 | 71,89 | 70,44 | 71,25 | 0,11% | 185.549,00 |
| 26.02.2025 | 71,40 | 73,51 | 69,63 | 71,17 | -0,17% | 303.817,00 |
| 25.02.2025 | 71,11 | 72,18 | 70,70 | 71,29 | 0,83% | 215.156,00 |
| 24.02.2025 | 68,91 | 71,05 | 68,82 | 70,70 | 2,52% | 268.347,00 |
| 21.02.2025 | 70,31 | 70,69 | 68,33 | 68,96 | -1,15% | 172.625,00 |
| 20.02.2025 | 69,31 | 70,09 | 68,70 | 69,76 | 0,13% | 196.208,00 |
| 19.02.2025 | 67,98 | 70,38 | 67,79 | 69,67 | 1,87% | 344.788,00 |
| 18.02.2025 | 67,58 | 68,74 | 67,50 | 68,39 | 1,16% | 177.317,00 |
| 17.02.2025 | 67,58 | 67,60 | 67,58 | 67,60 | 0,02% | - |
| 14.02.2025 | 67,77 | 68,27 | 67,08 | 67,59 | -0,34% | 154.635,00 |
| 13.02.2025 | 66,46 | 68,12 | 66,05 | 67,82 | 3,09% | 170.026,00 |
| 12.02.2025 | 65,61 | 66,25 | 65,22 | 65,79 | -0,77% | 140.860,00 |
| 11.02.2025 | 66,75 | 67,06 | 66,00 | 66,30 | -0,94% | 228.870,00 |
| 10.02.2025 | 67,19 | 67,58 | 66,07 | 66,93 | -0,95% | 135.509,00 |
| 07.02.2025 | 68,63 | 68,77 | 67,53 | 67,57 | -1,77% | 166.335,00 |
| 06.02.2025 | 68,90 | 70,10 | 68,36 | 68,79 | 0,16% | 240.140,00 |
| 05.02.2025 | 68,52 | 69,10 | 68,15 | 68,68 | 0,93% | 206.773,00 |
| 04.02.2025 | 68,11 | 68,49 | 67,95 | 68,05 | -0,93% | 135.805,00 |
| 03.02.2025 | 67,14 | 68,86 | 66,92 | 68,69 | 0,85% | 171.868,00 |
| 31.01.2025 | 67,92 | 68,61 | 67,70 | 68,11 | -0,19% | 144.286,00 |
| 30.01.2025 | 68,10 | 68,70 | 67,66 | 68,24 | 1,31% | 121.654,00 |
| 29.01.2025 | 69,29 | 70,13 | 66,76 | 67,36 | -3,26% | 157.669,00 |
| 28.01.2025 | 70,40 | 71,05 | 69,04 | 69,63 | -1,68% | 130.383,00 |
| 27.01.2025 | 70,17 | 71,43 | 69,73 | 70,82 | 1,72% | 191.674,00 |
| 24.01.2025 | 68,50 | 69,98 | 68,41 | 69,62 | 0,93% | 160.348,00 |
| 23.01.2025 | 68,21 | 69,01 | 67,70 | 68,98 | 0,85% | 135.333,00 |
| 22.01.2025 | 69,71 | 69,95 | 67,82 | 68,40 | -2,79% | 196.483,00 |
| 21.01.2025 | 69,98 | 70,84 | 69,80 | 70,36 | 1,50% | 224.736,00 |
| 17.01.2025 | 69,52 | 69,66 | 68,77 | 69,32 | 0,09% | 190.528,00 |
| 16.01.2025 | 68,37 | 69,52 | 68,00 | 69,26 | 1,44% | 149.701,00 |
| 15.01.2025 | 69,00 | 69,20 | 67,79 | 68,28 | 0,89% | 139.213,00 |
| 14.01.2025 | 67,31 | 67,98 | 67,12 | 67,68 | 0,59% | 144.180,00 |
| 13.01.2025 | 65,54 | 67,31 | 65,54 | 67,28 | 1,60% | 221.258,00 |
| 10.01.2025 | 66,71 | 66,74 | 65,13 | 66,22 | -2,20% | 231.696,00 |
| 08.01.2025 | 67,22 | 68,04 | 66,28 | 67,71 | 0,77% | 302.212,00 |
| 07.01.2025 | 67,38 | 68,26 | 66,77 | 67,19 | 0,22% | 183.614,00 |
| 06.01.2025 | 68,54 | 68,54 | 66,83 | 67,04 | -3,12% | 223.347,00 |
| 03.01.2025 | 68,39 | 69,41 | 67,42 | 69,20 | 1,20% | 248.701,00 |
| 02.01.2025 | 68,94 | 69,45 | 67,90 | 68,38 | -1,33% | 338.155,00 |
| 31.12.2024 | 68,86 | 69,55 | 68,00 | 69,30 | 0,55% | 296.722,00 |
| 30.12.2024 | 68,70 | 69,07 | 68,03 | 68,92 | 0,13% | 248.483,00 |
| 27.12.2024 | 68,91 | 69,60 | 68,46 | 68,83 | -0,78% | 173.522,00 |
| 26.12.2024 | 69,10 | 69,78 | 68,71 | 69,37 | -0,01% | 102.371,00 |
| 24.12.2024 | 68,90 | 69,52 | 68,51 | 69,38 | 0,46% | 83.099,00 |
| 23.12.2024 | 69,85 | 69,85 | 68,75 | 69,06 | -1,13% | 178.317,00 |
| 20.12.2024 | 68,51 | 70,89 | 68,00 | 69,85 | 1,47% | 780.418,00 |
| 19.12.2024 | 69,59 | 70,00 | 68,31 | 68,84 | -0,09% | 572.473,00 |
| 18.12.2024 | 72,01 | 72,69 | 68,62 | 68,90 | -4,00% | 348.238,00 |
| 17.12.2024 | 71,03 | 72,13 | 70,38 | 71,77 | 0,46% | 220.330,00 |
| 16.12.2024 | 73,00 | 73,19 | 71,25 | 71,44 | -1,81% | 382.069,00 |
| 13.12.2024 | 72,16 | 72,76 | 71,86 | 72,76 | 0,62% | 299.587,00 |
| 12.12.2024 | 73,04 | 73,75 | 72,27 | 72,31 | -0,93% | 152.852,00 |
| 11.12.2024 | 74,12 | 74,43 | 72,34 | 72,99 | -1,76% | 265.580,00 |
| 10.12.2024 | 74,11 | 74,63 | 73,37 | 74,30 | -0,07% | 244.233,00 |
| 09.12.2024 | 75,58 | 75,73 | 73,83 | 74,35 | -1,64% | 251.482,00 |
| 06.12.2024 | 75,60 | 75,63 | 74,26 | 75,59 | -0,01% | 210.173,00 |
| 05.12.2024 | 75,72 | 76,25 | 75,00 | 75,60 | 0,03% | 178.164,00 |
| 04.12.2024 | 76,09 | 76,15 | 75,03 | 75,58 | -0,51% | 189.830,00 |
| 03.12.2024 | 76,35 | 76,62 | 75,56 | 75,97 | -0,50% | 217.030,00 |
| 02.12.2024 | 76,38 | 76,65 | 75,36 | 76,35 | -0,39% | 214.827,00 |
| 29.11.2024 | 77,82 | 78,06 | 76,38 | 76,65 | -0,34% | 207.862,00 |
| 27.11.2024 | 77,83 | 78,30 | 76,65 | 76,91 | -0,75% | 204.623,00 |
| 26.11.2024 | 77,22 | 78,22 | 76,90 | 77,49 | 0,64% | 349.414,00 |
| 25.11.2024 | 78,02 | 78,48 | 76,89 | 77,00 | -0,91% | 461.328,00 |
| 22.11.2024 | 78,23 | 78,52 | 77,53 | 77,71 | -0,21% | 164.613,00 |
| 21.11.2024 | 77,06 | 78,09 | 76,98 | 77,87 | 0,95% | 204.440,00 |
| 20.11.2024 | 77,30 | 77,65 | 76,66 | 77,14 | -0,92% | 129.530,00 |
| 19.11.2024 | 77,20 | 77,99 | 76,50 | 77,86 | 0,85% | 111.804,00 |
| 18.11.2024 | 78,02 | 78,02 | 77,00 | 77,20 | -0,69% | 122.239,00 |
| 15.11.2024 | 77,80 | 79,58 | 77,05 | 77,74 | 0,54% | 279.655,00 |
| 14.11.2024 | 78,53 | 78,92 | 76,71 | 77,32 | -1,13% | 277.386,00 |
| 13.11.2024 | 80,67 | 81,00 | 77,93 | 78,20 | -2,57% | 285.889,00 |
| 12.11.2024 | 81,00 | 82,32 | 80,18 | 80,26 | -1,02% | 226.763,00 |
| 11.11.2024 | 80,97 | 81,95 | 80,56 | 81,09 | -0,14% | 175.475,00 |
| 08.11.2024 | 80,04 | 82,11 | 80,04 | 81,20 | 1,96% | 511.070,00 |
| 07.11.2024 | 76,80 | 80,54 | 76,52 | 79,64 | 3,75% | 451.098,00 |
| 06.11.2024 | 76,75 | 77,65 | 71,58 | 76,76 | 0,04% | 870.034,00 |
| 05.11.2024 | 75,66 | 77,01 | 75,66 | 76,73 | 1,07% | 340.976,00 |
| 04.11.2024 | 76,75 | 77,92 | 75,50 | 75,92 | -0,69% | 253.710,00 |
| 01.11.2024 | 77,12 | 77,63 | 76,37 | 76,45 | -0,26% | 262.171,00 |
| 31.10.2024 | 78,16 | 79,14 | 76,52 | 76,65 | -2,29% | 251.890,00 |
| 30.10.2024 | 77,28 | 79,14 | 77,28 | 78,45 | 1,27% | 268.537,00 |
| 29.10.2024 | 75,32 | 77,56 | 74,89 | 77,47 | 2,38% | 207.449,00 |
| 28.10.2024 | 75,50 | 76,14 | 75,34 | 75,67 | 0,67% | 153.615,00 |
| 25.10.2024 | 75,95 | 76,30 | 75,13 | 75,17 | -0,90% | 151.801,00 |
| 24.10.2024 | 76,59 | 76,93 | 75,71 | 75,85 | -0,81% | 125.858,00 |
| 23.10.2024 | 75,18 | 76,82 | 75,07 | 76,47 | 1,54% | 132.637,00 |
| 22.10.2024 | 74,61 | 75,32 | 74,57 | 75,31 | 0,82% | 153.231,00 |
| 21.10.2024 | 76,51 | 77,24 | 74,38 | 74,70 | -2,43% | 222.764,00 |
| 18.10.2024 | 76,85 | 77,27 | 76,38 | 76,56 | 0,03% | 221.323,00 |
| 17.10.2024 | 77,86 | 77,95 | 76,42 | 76,54 | -2,01% | 263.229,00 |
| 16.10.2024 | 77,34 | 78,92 | 77,10 | 78,11 | 1,36% | 304.856,00 |