76,549$
-2,00%
Echtzeit-Aktienkurs National Health Investors
Bid:
Ask:
Aktienkurse zur National Health Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 77,86 | 77,95 | 76,42 | 76,54 | -2,01% | 260.475,00 |
| 16.10.2024 | 77,34 | 78,92 | 77,10 | 78,11 | 1,36% | 304.856,00 |
| 15.10.2024 | 76,07 | 77,91 | 76,05 | 77,06 | 0,85% | 326.267,00 |
| 14.10.2024 | 77,95 | 77,95 | 76,33 | 76,41 | -2,00% | 422.581,00 |
| 11.10.2024 | 78,45 | 79,39 | 77,65 | 77,97 | -0,85% | 467.343,00 |
| 10.10.2024 | 81,38 | 81,93 | 78,39 | 78,64 | -3,59% | 406.930,00 |
| 09.10.2024 | 81,26 | 81,65 | 80,80 | 81,57 | 0,57% | 160.602,00 |
| 08.10.2024 | 81,10 | 81,47 | 80,25 | 81,11 | 0,36% | 176.755,00 |
| 07.10.2024 | 80,76 | 81,06 | 79,75 | 80,82 | -0,64% | 308.241,00 |
| 04.10.2024 | 81,48 | 81,75 | 80,62 | 81,34 | -0,27% | 215.841,00 |
| 03.10.2024 | 82,32 | 82,32 | 80,92 | 81,56 | -1,01% | 225.329,00 |
| 02.10.2024 | 82,40 | 82,86 | 81,82 | 82,39 | -0,75% | 257.197,00 |
| 01.10.2024 | 83,22 | 84,02 | 82,84 | 83,01 | -1,25% | 180.657,00 |
| 30.09.2024 | 83,10 | 84,16 | 82,76 | 84,06 | 1,29% | 380.156,00 |
| 27.09.2024 | 83,56 | 84,02 | 82,47 | 82,99 | -1,25% | 193.756,00 |
| 26.09.2024 | 84,93 | 85,22 | 83,43 | 84,04 | -0,73% | 203.411,00 |
| 25.09.2024 | 84,21 | 85,69 | 83,53 | 84,66 | 1,00% | 206.033,00 |
| 24.09.2024 | 84,28 | 84,88 | 83,80 | 83,82 | -1,05% | 354.978,00 |
| 23.09.2024 | 83,82 | 85,00 | 83,82 | 84,71 | 1,81% | 185.469,00 |
| 20.09.2024 | 83,12 | 84,31 | 82,56 | 83,20 | -0,17% | 638.067,00 |
| 19.09.2024 | 85,98 | 85,98 | 83,18 | 83,34 | -2,13% | 288.539,00 |
| 18.09.2024 | 84,54 | 85,89 | 83,96 | 85,15 | 0,48% | 226.545,00 |
| 17.09.2024 | 85,10 | 85,60 | 84,17 | 84,74 | -0,39% | 141.903,00 |
| 16.09.2024 | 85,41 | 86,13 | 84,32 | 85,07 | 0,02% | 142.484,00 |
| 13.09.2024 | 84,24 | 85,22 | 83,62 | 85,05 | 1,37% | 172.128,00 |
| 12.09.2024 | 83,17 | 83,91 | 82,60 | 83,90 | 1,28% | 123.137,00 |
| 11.09.2024 | 82,83 | 82,96 | 82,10 | 82,84 | -0,91% | 154.305,00 |
| 10.09.2024 | 82,72 | 83,93 | 82,72 | 83,60 | 1,26% | 235.995,00 |
| 09.09.2024 | 82,40 | 82,73 | 81,91 | 82,56 | 0,30% | 101.934,00 |
| 06.09.2024 | 82,86 | 83,22 | 80,99 | 82,31 | -0,24% | 305.141,00 |
| 05.09.2024 | 82,67 | 83,39 | 81,97 | 82,51 | 0,50% | 176.144,00 |
| 04.09.2024 | 80,38 | 82,80 | 80,26 | 82,10 | 2,57% | 346.852,00 |
| 03.09.2024 | 81,03 | 81,44 | 79,66 | 80,04 | -1,71% | 222.219,00 |
| 30.08.2024 | 80,82 | 81,43 | 80,24 | 81,43 | 1,18% | 268.130,00 |
| 29.08.2024 | 80,26 | 80,99 | 79,72 | 80,48 | 0,27% | 147.529,00 |
| 28.08.2024 | 80,77 | 81,19 | 80,25 | 80,26 | -0,52% | 162.255,00 |
| 27.08.2024 | 79,08 | 80,71 | 78,80 | 80,68 | 1,60% | 207.251,00 |
| 26.08.2024 | 79,20 | 79,50 | 78,79 | 79,41 | 0,99% | 295.030,00 |
| 23.08.2024 | 77,16 | 78,80 | 76,95 | 78,63 | 2,49% | 199.388,00 |
| 22.08.2024 | 76,39 | 76,88 | 75,97 | 76,72 | 0,31% | 106.161,00 |
| 21.08.2024 | 76,37 | 76,60 | 75,45 | 76,48 | 0,43% | 206.154,00 |
| 20.08.2024 | 74,53 | 76,26 | 74,27 | 76,15 | 2,34% | 284.902,00 |
| 19.08.2024 | 74,14 | 74,94 | 73,77 | 74,41 | 0,16% | 250.970,00 |
| 16.08.2024 | 75,17 | 75,57 | 74,13 | 74,29 | -1,30% | 463.527,00 |
| 15.08.2024 | 73,00 | 75,67 | 72,84 | 75,27 | 0,91% | 1.116.323,00 |
| 14.08.2024 | 74,84 | 75,19 | 74,42 | 74,59 | 0,20% | 163.185,00 |
| 13.08.2024 | 74,55 | 74,67 | 73,79 | 74,44 | 0,77% | 127.255,00 |
| 12.08.2024 | 74,51 | 74,55 | 73,17 | 73,87 | -1,22% | 117.444,00 |
| 09.08.2024 | 74,37 | 74,81 | 73,73 | 74,78 | 1,15% | 184.109,00 |
| 08.08.2024 | 74,84 | 75,65 | 73,83 | 73,93 | -0,96% | 163.706,00 |
| 07.08.2024 | 75,14 | 76,40 | 73,93 | 74,65 | 0,43% | 232.984,00 |
| 06.08.2024 | 72,55 | 74,84 | 72,07 | 74,33 | 2,55% | 220.703,00 |
| 05.08.2024 | 72,04 | 73,78 | 71,27 | 72,48 | -2,59% | 268.383,00 |
| 02.08.2024 | 73,82 | 75,42 | 73,14 | 74,41 | -0,40% | 205.104,00 |
| 01.08.2024 | 75,29 | 75,75 | 73,91 | 74,71 | -0,20% | 145.663,00 |
| 31.07.2024 | 75,32 | 76,66 | 74,71 | 74,86 | -0,40% | 252.973,00 |
| 30.07.2024 | 75,52 | 75,90 | 74,62 | 75,16 | -0,07% | 137.518,00 |
| 29.07.2024 | 75,10 | 75,62 | 74,43 | 75,21 | 0,19% | 103.279,00 |
| 26.07.2024 | 74,63 | 75,93 | 74,03 | 75,07 | 1,54% | 221.471,00 |
| 25.07.2024 | 75,06 | 76,31 | 73,90 | 73,93 | -0,86% | 264.516,00 |
| 24.07.2024 | 74,19 | 76,00 | 73,98 | 74,57 | 0,43% | 170.551,00 |
| 23.07.2024 | 73,13 | 74,98 | 72,80 | 74,25 | 1,17% | 213.171,00 |
| 22.07.2024 | 72,17 | 73,75 | 71,92 | 73,39 | 1,79% | 139.741,00 |
| 19.07.2024 | 72,55 | 72,63 | 71,72 | 72,10 | -0,39% | 132.608,00 |
| 18.07.2024 | 72,78 | 74,05 | 72,31 | 72,38 | -1,23% | 136.612,00 |
| 17.07.2024 | 73,65 | 74,36 | 73,23 | 73,28 | -0,50% | 175.490,00 |
| 16.07.2024 | 72,82 | 73,91 | 72,71 | 73,65 | 2,06% | 216.178,00 |
| 15.07.2024 | 72,07 | 72,75 | 71,73 | 72,16 | 0,92% | 197.177,00 |
| 12.07.2024 | 72,49 | 72,76 | 71,46 | 71,50 | -0,60% | 165.619,00 |
| 11.07.2024 | 71,80 | 72,95 | 71,33 | 71,93 | 1,83% | 158.193,00 |
| 10.07.2024 | 69,75 | 70,70 | 69,48 | 70,64 | 1,70% | 123.084,00 |
| 09.07.2024 | 68,67 | 69,69 | 68,35 | 69,46 | 0,84% | 126.936,00 |
| 08.07.2024 | 69,48 | 69,74 | 68,76 | 68,88 | -0,35% | 105.637,00 |
| 05.07.2024 | 68,44 | 69,44 | 68,11 | 69,12 | 0,95% | 103.721,00 |
| 03.07.2024 | 68,22 | 68,86 | 68,22 | 68,47 | 0,16% | 62.391,00 |
| 02.07.2024 | 67,54 | 68,46 | 67,26 | 68,36 | 1,23% | 88.889,00 |
| 01.07.2024 | 67,12 | 67,70 | 66,69 | 67,53 | -0,30% | 140.367,00 |
| 28.06.2024 | 67,11 | 67,84 | 66,65 | 67,73 | 0,24% | 802.731,00 |
| 27.06.2024 | 67,15 | 67,69 | 66,76 | 67,57 | 1,02% | 115.463,00 |
| 26.06.2024 | 66,19 | 67,13 | 65,94 | 66,89 | 0,31% | 137.255,00 |
| 25.06.2024 | 67,15 | 67,17 | 66,48 | 66,68 | -0,95% | 93.468,00 |
| 24.06.2024 | 67,01 | 67,74 | 66,67 | 67,32 | 0,85% | 114.309,00 |
| 21.06.2024 | 66,70 | 67,22 | 66,35 | 66,75 | 0,23% | 340.152,00 |
| 20.06.2024 | 67,25 | 67,75 | 66,41 | 66,60 | -1,48% | 108.441,00 |
| 18.06.2024 | 67,31 | 67,97 | 67,15 | 67,60 | 0,97% | 136.896,00 |
| 17.06.2024 | 66,21 | 67,18 | 65,84 | 66,95 | 0,77% | 153.454,00 |
| 14.06.2024 | 65,48 | 66,50 | 65,32 | 66,44 | 0,68% | 127.738,00 |
| 13.06.2024 | 65,60 | 66,18 | 65,28 | 65,99 | 0,98% | 122.440,00 |
| 12.06.2024 | 65,93 | 66,35 | 65,27 | 65,35 | 1,11% | 153.853,00 |
| 11.06.2024 | 64,27 | 64,97 | 64,00 | 64,63 | 0,15% | 134.784,00 |
| 10.06.2024 | 65,22 | 65,80 | 64,52 | 64,53 | -1,62% | 109.727,00 |
| 07.06.2024 | 66,32 | 66,72 | 65,29 | 65,59 | -1,90% | 128.680,00 |
| 06.06.2024 | 66,25 | 66,92 | 66,17 | 66,86 | 0,45% | 85.521,00 |
| 05.06.2024 | 67,15 | 67,50 | 66,39 | 66,56 | -0,66% | 99.868,00 |
| 04.06.2024 | 67,14 | 68,14 | 66,93 | 67,00 | -0,48% | 160.920,00 |
| 03.06.2024 | 66,20 | 67,45 | 65,77 | 67,32 | 1,88% | 151.411,00 |
| 31.05.2024 | 65,40 | 66,26 | 65,40 | 66,08 | 1,30% | 156.484,00 |
| 30.05.2024 | 64,45 | 65,33 | 64,26 | 65,23 | 1,86% | 88.583,00 |
| 29.05.2024 | 64,41 | 64,95 | 63,91 | 64,04 | -1,14% | 122.167,00 |
| 28.05.2024 | 64,99 | 65,50 | 64,68 | 64,78 | -0,29% | 156.689,00 |