82,113$
-0,11%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 82,78 | 83,76 | 82,02 | 82,20 | -0,71% | 288.072,00 |
| 26.03.2026 | 83,00 | 83,85 | 82,61 | 82,79 | -0,40% | 280.983,00 |
| 25.03.2026 | 83,39 | 83,72 | 82,83 | 83,12 | 0,68% | 478.973,00 |
| 24.03.2026 | 81,80 | 83,70 | 81,53 | 82,56 | 0,29% | 542.151,00 |
| 23.03.2026 | 82,15 | 84,02 | 82,14 | 82,32 | 0,55% | 304.033,00 |
| 20.03.2026 | 84,00 | 84,72 | 81,60 | 81,87 | -3,47% | 415.592,00 |
| 19.03.2026 | 85,68 | 85,70 | 83,79 | 84,81 | -0,46% | 225.482,00 |
| 18.03.2026 | 85,43 | 86,64 | 84,79 | 85,20 | -0,60% | 335.046,00 |
| 17.03.2026 | 85,78 | 86,93 | 84,02 | 85,71 | -0,61% | 476.994,00 |
| 16.03.2026 | 86,12 | 87,00 | 85,59 | 86,24 | 1,26% | 481.351,00 |
| 13.03.2026 | 86,74 | 87,00 | 84,89 | 85,17 | -0,40% | 224.137,00 |
| 12.03.2026 | 84,91 | 86,65 | 84,87 | 85,51 | 0,35% | 270.131,00 |
| 11.03.2026 | 85,15 | 86,12 | 84,95 | 85,21 | -1,31% | 197.588,00 |
| 10.03.2026 | 85,18 | 87,08 | 84,60 | 86,34 | 0,79% | 303.233,00 |
| 09.03.2026 | 84,03 | 85,72 | 83,05 | 85,66 | 1,23% | 329.454,00 |
| 06.03.2026 | 83,63 | 85,19 | 83,01 | 84,62 | 0,67% | 219.542,00 |
| 05.03.2026 | 84,09 | 84,74 | 83,65 | 84,06 | -0,97% | 228.695,00 |
| 04.03.2026 | 85,90 | 86,32 | 84,06 | 84,88 | -2,16% | 312.109,00 |
| 03.03.2026 | 87,03 | 87,19 | 85,45 | 86,75 | -0,95% | 303.051,00 |
| 02.03.2026 | 84,11 | 88,00 | 83,67 | 87,58 | 4,18% | 744.283,00 |
| 27.02.2026 | 88,07 | 88,15 | 83,77 | 84,07 | -4,12% | 919.147,00 |
| 26.02.2026 | 88,29 | 89,05 | 87,49 | 87,68 | -0,51% | 440.465,00 |
| 25.02.2026 | 88,81 | 88,97 | 87,13 | 88,13 | -0,94% | 407.219,00 |
| 24.02.2026 | 89,99 | 90,00 | 88,58 | 88,97 | -1,18% | 272.711,00 |
| 23.02.2026 | 89,21 | 90,94 | 88,73 | 90,03 | 1,49% | 290.241,00 |
| 20.02.2026 | 89,39 | 89,39 | 88,25 | 88,71 | -0,01% | 171.724,00 |
| 19.02.2026 | 89,40 | 90,59 | 88,39 | 88,72 | -0,26% | 204.592,00 |
| 18.02.2026 | 90,65 | 90,65 | 88,81 | 88,95 | -2,27% | 190.127,00 |
| 17.02.2026 | 89,96 | 91,38 | 89,55 | 91,02 | 1,91% | 231.633,00 |
| 13.02.2026 | 90,00 | 90,49 | 88,74 | 89,31 | -0,39% | 289.293,00 |
| 12.02.2026 | 87,95 | 89,89 | 87,95 | 89,66 | 1,60% | 286.124,00 |
| 11.02.2026 | 86,64 | 88,61 | 86,00 | 88,25 | 2,35% | 409.372,00 |
| 10.02.2026 | 85,58 | 87,27 | 84,94 | 86,22 | 1,32% | 287.112,00 |
| 09.02.2026 | 84,06 | 85,30 | 83,07 | 85,10 | 1,23% | 233.854,00 |
| 06.02.2026 | 85,00 | 85,13 | 83,29 | 84,07 | -0,23% | 238.333,00 |
| 05.02.2026 | 81,94 | 84,78 | 81,21 | 84,26 | 3,39% | 326.547,00 |
| 04.02.2026 | 81,70 | 82,92 | 81,29 | 81,50 | 0,47% | 238.062,00 |
| 03.02.2026 | 80,56 | 81,68 | 78,73 | 81,12 | 0,98% | 268.973,00 |
| 02.02.2026 | 81,92 | 82,39 | 80,29 | 80,33 | -2,18% | 364.879,00 |
| 30.01.2026 | 80,57 | 82,34 | 80,06 | 82,12 | 1,67% | 334.639,00 |
| 29.01.2026 | 78,66 | 80,81 | 78,66 | 80,77 | 3,12% | 208.494,00 |
| 28.01.2026 | 78,74 | 79,50 | 78,15 | 78,33 | -1,14% | 160.012,00 |
| 27.01.2026 | 80,83 | 80,83 | 78,83 | 79,23 | -1,11% | 221.283,00 |
| 26.01.2026 | 80,20 | 81,24 | 79,45 | 80,12 | 0,88% | 217.711,00 |
| 23.01.2026 | 79,11 | 79,63 | 78,20 | 79,42 | 0,74% | 117.143,00 |
| 22.01.2026 | 81,16 | 81,16 | 78,67 | 78,84 | -2,88% | 231.412,00 |
| 21.01.2026 | 79,61 | 81,48 | 79,61 | 81,18 | 1,86% | 282.039,00 |
| 20.01.2026 | 78,95 | 80,42 | 77,97 | 79,70 | -0,81% | 159.324,00 |
| 19.01.2026 | 80,28 | 80,35 | 80,28 | 80,35 | 0,23% | - |
| 16.01.2026 | 80,41 | 80,80 | 79,29 | 80,17 | -0,32% | 260.061,00 |
| 15.01.2026 | 79,57 | 80,87 | 79,12 | 80,43 | 1,51% | 170.038,00 |
| 14.01.2026 | 78,25 | 79,36 | 77,63 | 79,23 | 1,16% | 153.158,00 |
| 13.01.2026 | 78,16 | 78,82 | 76,64 | 78,32 | 0,71% | 147.315,00 |
| 12.01.2026 | 77,27 | 78,15 | 76,70 | 77,77 | 0,50% | 120.742,00 |
| 09.01.2026 | 78,14 | 78,86 | 77,27 | 77,38 | -0,33% | 198.184,00 |
| 08.01.2026 | 77,63 | 78,72 | 76,83 | 77,64 | -0,47% | 172.598,00 |
| 07.01.2026 | 77,00 | 78,40 | 76,44 | 78,01 | 2,16% | 173.978,00 |
| 06.01.2026 | 76,04 | 76,53 | 75,36 | 76,36 | 0,09% | 195.823,00 |
| 05.01.2026 | 76,49 | 76,84 | 74,70 | 76,29 | -0,73% | 204.105,00 |
| 02.01.2026 | 75,93 | 77,29 | 75,43 | 76,85 | 0,63% | 265.824,00 |
| 31.12.2025 | 76,82 | 76,91 | 75,87 | 76,37 | -1,56% | 226.956,00 |
| 30.12.2025 | 77,69 | 77,81 | 77,09 | 77,58 | 0,45% | 213.533,00 |
| 29.12.2025 | 77,04 | 77,40 | 76,73 | 77,23 | 0,13% | 173.848,00 |
| 26.12.2025 | 77,04 | 77,39 | 76,63 | 77,13 | 0,17% | 97.815,00 |
| 24.12.2025 | 76,54 | 77,29 | 76,26 | 77,00 | 0,54% | 57.898,00 |
| 23.12.2025 | 76,06 | 77,14 | 76,02 | 76,59 | 0,21% | 172.322,00 |
| 22.12.2025 | 78,04 | 78,06 | 76,11 | 76,43 | -1,81% | 254.259,00 |
| 19.12.2025 | 78,24 | 79,09 | 77,84 | 77,84 | -0,65% | 493.740,00 |
| 18.12.2025 | 77,99 | 78,85 | 77,57 | 78,35 | 1,02% | 275.809,00 |
| 17.12.2025 | 77,07 | 78,10 | 76,74 | 77,56 | 1,03% | 259.062,00 |
| 16.12.2025 | 78,97 | 78,97 | 76,68 | 76,77 | -1,61% | 263.864,00 |
| 15.12.2025 | 78,33 | 78,54 | 77,58 | 78,03 | 0,96% | 230.756,00 |
| 12.12.2025 | 76,35 | 78,14 | 75,92 | 77,29 | 1,87% | 439.122,00 |
| 11.12.2025 | 77,28 | 77,28 | 75,85 | 75,87 | -1,20% | 246.511,00 |
| 10.12.2025 | 78,00 | 79,14 | 76,37 | 76,79 | -2,02% | 319.793,00 |
| 09.12.2025 | 78,62 | 79,65 | 78,20 | 78,37 | -0,57% | 142.322,00 |
| 08.12.2025 | 78,00 | 79,18 | 77,74 | 78,82 | 0,52% | 211.447,00 |
| 05.12.2025 | 79,28 | 79,28 | 78,18 | 78,41 | -0,80% | 135.442,00 |
| 04.12.2025 | 78,69 | 79,82 | 78,69 | 79,04 | 0,24% | 183.592,00 |
| 03.12.2025 | 78,64 | 78,94 | 77,69 | 78,85 | 0,81% | 219.146,00 |
| 02.12.2025 | 78,41 | 78,60 | 77,57 | 78,22 | -0,05% | 112.097,00 |
| 01.12.2025 | 79,26 | 79,39 | 77,97 | 78,26 | -1,53% | 126.049,00 |
| 28.11.2025 | 79,76 | 80,08 | 79,30 | 79,48 | -0,18% | 83.099,00 |
| 26.11.2025 | 79,11 | 80,53 | 79,11 | 79,62 | 0,26% | 182.889,00 |
| 25.11.2025 | 79,36 | 80,05 | 78,36 | 79,41 | 0,81% | 175.159,00 |
| 24.11.2025 | 78,16 | 79,61 | 78,16 | 78,77 | -0,11% | 227.965,00 |
| 21.11.2025 | 78,58 | 79,45 | 77,48 | 78,86 | 0,90% | 235.181,00 |
| 20.11.2025 | 79,01 | 79,01 | 78,12 | 78,16 | 0,41% | 159.600,00 |
| 19.11.2025 | 78,28 | 79,00 | 77,72 | 77,84 | -0,59% | 133.266,00 |
| 18.11.2025 | 78,60 | 79,08 | 77,61 | 78,30 | 0,58% | 129.656,00 |
| 17.11.2025 | 77,68 | 78,70 | 77,18 | 77,85 | 0,91% | 176.681,00 |
| 14.11.2025 | 77,53 | 77,83 | 76,00 | 77,15 | 0,39% | 177.497,00 |
| 13.11.2025 | 76,24 | 77,49 | 75,60 | 76,85 | 0,93% | 218.382,00 |
| 12.11.2025 | 76,73 | 76,73 | 75,57 | 76,14 | -0,74% | 161.257,00 |
| 11.11.2025 | 76,70 | 77,41 | 76,42 | 76,71 | -0,01% | 158.824,00 |
| 10.11.2025 | 76,83 | 77,62 | 76,44 | 76,72 | -0,10% | 167.482,00 |
| 07.11.2025 | 75,84 | 77,88 | 75,02 | 76,80 | 1,98% | 423.562,00 |
| 06.11.2025 | 76,12 | 76,35 | 74,87 | 75,31 | -1,13% | 227.733,00 |
| 05.11.2025 | 75,25 | 76,29 | 74,94 | 76,17 | 1,64% | 219.958,00 |
| 04.11.2025 | 74,72 | 75,49 | 73,68 | 74,94 | 0,29% | 152.076,00 |