78,351$
0,90%
Echtzeit-Aktienkurs National Health Investors
Bid:
Ask:
Aktienkurse zur National Health Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 77,85 | 78,38 | 77,41 | 78,29 | 0,82% | 193.835,00 |
| 28.08.2025 | 77,24 | 77,75 | 76,40 | 77,65 | -0,13% | 197.952,00 |
| 27.08.2025 | 77,50 | 77,76 | 76,95 | 77,75 | 1,30% | 165.425,00 |
| 26.08.2025 | 76,87 | 77,40 | 76,40 | 76,75 | -0,08% | 271.704,00 |
| 25.08.2025 | 77,86 | 78,15 | 76,72 | 76,81 | -1,36% | 156.577,00 |
| 22.08.2025 | 77,29 | 78,40 | 77,29 | 77,87 | 0,75% | 244.628,00 |
| 21.08.2025 | 76,43 | 77,37 | 76,38 | 77,29 | 0,56% | 137.140,00 |
| 20.08.2025 | 76,71 | 77,14 | 76,51 | 76,86 | 0,96% | 182.963,00 |
| 19.08.2025 | 75,42 | 76,26 | 75,23 | 76,13 | 1,66% | 168.761,00 |
| 18.08.2025 | 74,81 | 75,37 | 74,56 | 74,89 | 0,31% | 163.483,00 |
| 15.08.2025 | 74,18 | 74,76 | 73,98 | 74,66 | 0,55% | 174.271,00 |
| 14.08.2025 | 74,50 | 74,50 | 73,60 | 74,25 | -0,27% | 234.483,00 |
| 13.08.2025 | 75,67 | 75,98 | 74,27 | 74,45 | -1,46% | 333.753,00 |
| 12.08.2025 | 75,38 | 75,76 | 74,12 | 75,55 | 0,39% | 220.240,00 |
| 11.08.2025 | 75,21 | 75,56 | 74,86 | 75,26 | 0,45% | 195.958,00 |
| 08.08.2025 | 74,56 | 75,76 | 73,87 | 74,92 | 0,51% | 327.761,00 |
| 07.08.2025 | 73,95 | 74,66 | 73,30 | 74,54 | 2,50% | 322.839,00 |
| 06.08.2025 | 73,47 | 73,90 | 72,64 | 72,72 | -0,78% | 303.585,00 |
| 05.08.2025 | 72,13 | 73,29 | 72,13 | 73,29 | 1,22% | 216.105,00 |
| 04.08.2025 | 71,51 | 72,60 | 71,46 | 72,41 | 1,51% | 175.149,00 |
| 01.08.2025 | 70,61 | 71,46 | 69,67 | 71,33 | 2,10% | 283.171,00 |
| 31.07.2025 | 70,02 | 70,41 | 69,18 | 69,86 | 0,20% | 279.810,00 |
| 30.07.2025 | 70,87 | 71,50 | 69,22 | 69,72 | -2,26% | 258.057,00 |
| 29.07.2025 | 69,94 | 71,50 | 69,94 | 71,33 | 1,97% | 186.510,00 |
| 28.07.2025 | 70,88 | 71,53 | 69,92 | 69,95 | -1,62% | 201.991,00 |
| 25.07.2025 | 71,56 | 71,56 | 70,60 | 71,10 | -0,06% | 138.527,00 |
| 24.07.2025 | 71,12 | 72,27 | 70,94 | 71,14 | -0,21% | 232.495,00 |
| 23.07.2025 | 70,86 | 71,48 | 70,69 | 71,29 | 0,13% | 137.100,00 |
| 22.07.2025 | 70,94 | 71,44 | 70,01 | 71,20 | 1,50% | 175.235,00 |
| 21.07.2025 | 70,41 | 70,82 | 69,80 | 70,15 | -0,48% | 138.601,00 |
| 18.07.2025 | 70,31 | 71,14 | 69,94 | 70,49 | 0,38% | 238.003,00 |
| 17.07.2025 | 70,29 | 71,12 | 69,88 | 70,22 | -0,62% | 358.437,00 |
| 16.07.2025 | 70,79 | 71,17 | 70,22 | 70,66 | 0,23% | 228.596,00 |
| 15.07.2025 | 71,68 | 72,32 | 70,44 | 70,50 | -2,31% | 332.055,00 |
| 14.07.2025 | 71,65 | 72,39 | 71,15 | 72,17 | 1,36% | 310.009,00 |
| 11.07.2025 | 70,59 | 71,57 | 70,49 | 71,20 | 0,15% | 347.618,00 |
| 10.07.2025 | 71,01 | 72,06 | 70,53 | 71,09 | 1,15% | 341.935,00 |
| 09.07.2025 | 69,95 | 70,71 | 69,90 | 70,28 | 0,00% | 182.575,00 |
| 08.07.2025 | 70,20 | 70,70 | 69,52 | 70,28 | -0,28% | 245.083,00 |
| 07.07.2025 | 70,94 | 71,43 | 70,23 | 70,48 | -0,45% | 197.535,00 |
| 03.07.2025 | 70,43 | 71,09 | 70,09 | 70,80 | 0,40% | 123.629,00 |
| 02.07.2025 | 70,19 | 70,66 | 69,23 | 70,52 | 1,50% | 375.345,00 |
| 01.07.2025 | 69,93 | 70,80 | 69,47 | 69,48 | -0,91% | 217.753,00 |
| 30.06.2025 | 69,68 | 70,37 | 68,80 | 70,12 | -1,02% | 317.081,00 |
| 27.06.2025 | 71,50 | 72,08 | 70,48 | 70,84 | -0,88% | 756.869,00 |
| 26.06.2025 | 71,73 | 72,33 | 70,60 | 71,47 | -0,33% | 295.318,00 |
| 25.06.2025 | 71,74 | 72,37 | 71,13 | 71,71 | -0,40% | 237.504,00 |
| 24.06.2025 | 72,07 | 72,53 | 71,46 | 72,00 | -0,47% | 243.414,00 |
| 23.06.2025 | 71,53 | 72,44 | 71,13 | 72,34 | 2,22% | 439.872,00 |
| 20.06.2025 | 71,19 | 71,28 | 70,55 | 70,77 | -0,10% | 588.310,00 |
| 18.06.2025 | 70,45 | 71,50 | 70,08 | 70,84 | 0,24% | 219.748,00 |
| 17.06.2025 | 70,01 | 70,98 | 69,93 | 70,67 | 1,14% | 355.212,00 |
| 16.06.2025 | 71,15 | 71,63 | 69,57 | 69,87 | -1,49% | 227.304,00 |
| 13.06.2025 | 71,07 | 71,65 | 70,56 | 70,93 | -0,95% | 231.833,00 |
| 12.06.2025 | 71,48 | 71,98 | 71,03 | 71,61 | 0,29% | 215.894,00 |
| 11.06.2025 | 72,11 | 72,53 | 71,08 | 71,40 | -0,61% | 230.782,00 |
| 10.06.2025 | 71,93 | 72,58 | 71,57 | 71,84 | 0,08% | 310.027,00 |
| 09.06.2025 | 72,66 | 72,66 | 70,89 | 71,78 | -1,01% | 302.816,00 |
| 06.06.2025 | 71,90 | 73,15 | 71,54 | 72,51 | 1,61% | 210.174,00 |
| 05.06.2025 | 71,16 | 72,01 | 70,33 | 71,36 | 0,46% | 354.987,00 |
| 04.06.2025 | 71,75 | 71,88 | 70,79 | 71,03 | -1,07% | 347.758,00 |
| 03.06.2025 | 72,70 | 72,70 | 70,79 | 71,80 | -0,25% | 424.589,00 |
| 02.06.2025 | 72,18 | 72,66 | 71,35 | 71,98 | -0,73% | 650.956,00 |
| 30.05.2025 | 72,55 | 73,16 | 71,60 | 72,51 | -0,58% | 699.330,00 |
| 29.05.2025 | 72,51 | 73,26 | 72,37 | 72,93 | 0,52% | 337.496,00 |
| 28.05.2025 | 72,98 | 73,18 | 71,75 | 72,55 | -1,21% | 226.644,00 |
| 27.05.2025 | 72,87 | 73,85 | 72,46 | 73,44 | 1,34% | 267.132,00 |
| 23.05.2025 | 72,33 | 72,92 | 71,80 | 72,47 | 0,46% | 252.187,00 |
| 22.05.2025 | 72,87 | 72,92 | 72,04 | 72,14 | -1,14% | 200.053,00 |
| 21.05.2025 | 74,57 | 74,68 | 72,60 | 72,97 | -2,36% | 191.801,00 |
| 20.05.2025 | 74,88 | 75,37 | 74,67 | 74,73 | -0,45% | 265.684,00 |
| 19.05.2025 | 75,40 | 75,50 | 74,83 | 75,07 | -0,13% | 134.351,00 |
| 16.05.2025 | 74,67 | 75,45 | 74,43 | 75,17 | 0,74% | 289.390,00 |
| 15.05.2025 | 74,15 | 75,29 | 73,37 | 74,62 | 1,98% | 139.063,00 |
| 14.05.2025 | 74,07 | 74,86 | 72,92 | 73,17 | -1,96% | 154.184,00 |
| 13.05.2025 | 75,27 | 76,01 | 74,05 | 74,63 | -1,23% | 188.868,00 |
| 12.05.2025 | 75,02 | 76,81 | 74,89 | 75,56 | -1,58% | 187.469,00 |
| 09.05.2025 | 75,73 | 77,18 | 75,59 | 76,77 | 1,19% | 169.275,00 |
| 08.05.2025 | 76,75 | 76,87 | 75,73 | 75,87 | -0,93% | 172.918,00 |
| 07.05.2025 | 76,50 | 78,12 | 76,18 | 76,58 | 0,29% | 273.999,00 |
| 06.05.2025 | 75,90 | 78,69 | 75,19 | 76,36 | 0,42% | 618.568,00 |
| 05.05.2025 | 75,07 | 76,07 | 74,83 | 76,04 | 0,22% | 300.515,00 |
| 02.05.2025 | 75,61 | 76,50 | 75,16 | 75,87 | 0,66% | 221.108,00 |
| 01.05.2025 | 75,25 | 76,15 | 74,80 | 75,37 | -0,40% | 166.179,00 |
| 30.04.2025 | 74,87 | 75,88 | 74,24 | 75,67 | 1,08% | 189.674,00 |
| 29.04.2025 | 75,07 | 75,33 | 74,45 | 74,86 | -0,37% | 290.050,00 |
| 28.04.2025 | 75,40 | 75,40 | 74,44 | 75,14 | -0,03% | 220.389,00 |
| 25.04.2025 | 75,27 | 75,40 | 74,25 | 75,16 | -0,21% | 130.993,00 |
| 24.04.2025 | 75,55 | 76,30 | 74,84 | 75,32 | -0,29% | 114.504,00 |
| 23.04.2025 | 76,88 | 76,88 | 74,09 | 75,54 | -1,31% | 219.016,00 |
| 22.04.2025 | 75,27 | 77,16 | 74,78 | 76,54 | 2,70% | 238.778,00 |
| 21.04.2025 | 75,70 | 75,70 | 73,15 | 74,53 | -1,64% | 218.324,00 |
| 17.04.2025 | 75,00 | 76,64 | 74,88 | 75,77 | 0,61% | 270.950,00 |
| 16.04.2025 | 74,65 | 75,76 | 74,27 | 75,31 | 0,94% | 240.859,00 |
| 15.04.2025 | 73,98 | 75,17 | 73,47 | 74,61 | 0,85% | 223.884,00 |
| 14.04.2025 | 73,02 | 74,53 | 72,17 | 73,98 | 1,61% | 165.290,00 |
| 11.04.2025 | 71,85 | 73,15 | 70,44 | 72,81 | 1,59% | 270.069,00 |
| 10.04.2025 | 70,76 | 72,66 | 70,19 | 71,67 | 0,29% | 241.795,00 |
| 09.04.2025 | 67,77 | 72,26 | 66,41 | 71,46 | 3,96% | 379.056,00 |
| 08.04.2025 | 69,46 | 71,43 | 67,68 | 68,74 | -0,77% | 266.917,00 |