70,868$
0,04%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 69,65 | 72,71 | 67,76 | 69,27 | -3,04% | 305.459,00 |
| 04.04.2025 | 73,25 | 74,42 | 71,31 | 71,44 | -3,30% | 236.815,00 |
| 03.04.2025 | 73,34 | 75,59 | 73,34 | 73,88 | 0,15% | 191.325,00 |
| 02.04.2025 | 73,67 | 75,12 | 73,37 | 73,77 | -0,67% | 303.835,00 |
| 01.04.2025 | 73,70 | 74,67 | 73,38 | 74,27 | 0,56% | 194.497,00 |
| 31.03.2025 | 74,12 | 74,79 | 73,75 | 73,86 | -1,12% | 290.112,00 |
| 28.03.2025 | 74,22 | 74,93 | 73,65 | 74,70 | 1,23% | 124.253,00 |
| 27.03.2025 | 74,68 | 74,97 | 73,62 | 73,79 | -0,45% | 204.106,00 |
| 26.03.2025 | 74,05 | 74,52 | 73,51 | 74,12 | 0,42% | 267.792,00 |
| 25.03.2025 | 74,36 | 74,58 | 73,19 | 73,81 | -1,19% | 198.017,00 |
| 24.03.2025 | 73,64 | 74,99 | 73,39 | 74,70 | 1,85% | 184.583,00 |
| 21.03.2025 | 74,53 | 74,73 | 73,34 | 73,34 | -1,89% | 712.184,00 |
| 20.03.2025 | 74,88 | 76,06 | 74,64 | 74,75 | -1,03% | 256.063,00 |
| 19.03.2025 | 76,15 | 76,52 | 74,67 | 75,53 | -0,70% | 168.118,00 |
| 18.03.2025 | 75,45 | 76,59 | 75,19 | 76,06 | 0,76% | 188.301,00 |
| 17.03.2025 | 75,00 | 76,02 | 75,00 | 75,49 | 0,52% | 233.505,00 |
| 14.03.2025 | 73,74 | 75,14 | 73,33 | 75,10 | 2,36% | 146.722,00 |
| 13.03.2025 | 73,25 | 73,94 | 72,43 | 73,37 | 0,69% | 189.720,00 |
| 12.03.2025 | 73,11 | 73,41 | 71,21 | 72,87 | -0,70% | 303.445,00 |
| 11.03.2025 | 74,25 | 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 |