72,677$
0,29%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 72,55 | 72,69 | 72,51 | 72,62 | 0,21% | - |
| 13.10.2025 | 73,52 | 73,62 | 71,50 | 72,47 | -1,59% | 187.896,00 |
| 10.10.2025 | 73,99 | 74,43 | 73,18 | 73,64 | -0,24% | 300.075,00 |
| 09.10.2025 | 74,85 | 75,50 | 73,74 | 73,82 | -1,63% | 186.395,00 |
| 08.10.2025 | 75,57 | 75,99 | 74,65 | 75,04 | -0,90% | 194.987,00 |
| 07.10.2025 | 77,35 | 77,35 | 75,40 | 75,72 | -1,93% | 242.450,00 |
| 06.10.2025 | 78,76 | 78,76 | 76,91 | 77,21 | -1,56% | 193.606,00 |
| 03.10.2025 | 78,56 | 79,32 | 78,39 | 78,44 | -0,22% | - |
| 02.10.2025 | 78,80 | 79,65 | 77,86 | 78,61 | -1,52% | 200.422,00 |
| 01.10.2025 | 79,21 | 80,35 | 79,21 | 79,82 | 0,40% | 182.652,00 |
| 30.09.2025 | 77,67 | 79,64 | 77,52 | 79,50 | 1,16% | 251.046,00 |
| 29.09.2025 | 79,59 | 79,60 | 78,01 | 78,59 | -1,58% | 323.212,00 |
| 26.09.2025 | 80,04 | 80,47 | 79,42 | 79,85 | 0,18% | 225.881,00 |
| 25.09.2025 | 79,58 | 80,56 | 79,47 | 79,71 | 0,30% | 172.955,00 |
| 24.09.2025 | 79,74 | 80,21 | 79,32 | 79,47 | -0,74% | 154.076,00 |
| 23.09.2025 | 78,47 | 80,23 | 78,16 | 80,06 | 2,27% | 207.460,00 |
| 22.09.2025 | 78,41 | 78,50 | 77,19 | 78,28 | -0,29% | 205.842,00 |
| 19.09.2025 | 78,71 | 79,67 | 77,75 | 78,51 | -0,91% | 438.792,00 |
| 18.09.2025 | 77,74 | 79,82 | 77,74 | 79,23 | 1,24% | 196.851,00 |
| 17.09.2025 | 77,74 | 79,20 | 77,70 | 78,26 | 0,64% | 188.992,00 |
| 16.09.2025 | 78,64 | 79,20 | 77,22 | 77,76 | -1,41% | 198.017,00 |
| 15.09.2025 | 78,63 | 79,10 | 78,00 | 78,87 | 0,74% | 172.975,00 |
| 12.09.2025 | 79,05 | 79,19 | 78,00 | 78,29 | -1,02% | 307.322,00 |
| 11.09.2025 | 77,96 | 79,20 | 77,53 | 79,10 | 1,35% | 205.793,00 |
| 10.09.2025 | 78,12 | 78,38 | 77,66 | 78,05 | -0,55% | 193.347,00 |
| 09.09.2025 | 78,15 | 78,66 | 77,75 | 78,48 | -0,04% | 184.170,00 |
| 08.09.2025 | 77,71 | 78,95 | 77,71 | 78,51 | 0,14% | 197.099,00 |
| 05.09.2025 | 77,33 | 78,47 | 76,82 | 78,40 | 1,53% | 197.881,00 |
| 04.09.2025 | 78,05 | 78,13 | 76,71 | 77,22 | -0,26% | 184.847,00 |
| 03.09.2025 | 77,15 | 77,62 | 77,02 | 77,42 | 0,14% | 171.292,00 |
| 02.09.2025 | 77,77 | 78,21 | 77,09 | 77,31 | -1,25% | 164.129,00 |
| 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 |