76,407$
-0,19%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 76,82 | 76,82 | 75,55 | 76,42 | -0,17% | 316.640,00 |
| 21.05.2026 | 76,90 | 77,12 | 75,74 | 76,55 | -1,20% | 318.366,00 |
| 20.05.2026 | 76,75 | 77,70 | 76,75 | 77,48 | 1,03% | 360.396,00 |
| 19.05.2026 | 76,25 | 76,81 | 75,65 | 76,69 | 1,05% | 328.324,00 |
| 18.05.2026 | 74,94 | 76,25 | 74,74 | 75,89 | 1,69% | 269.933,00 |
| 15.05.2026 | 75,11 | 75,23 | 74,27 | 74,63 | -0,36% | 537.413,00 |
| 14.05.2026 | 75,11 | 75,71 | 73,97 | 74,90 | -0,12% | 240.460,00 |
| 13.05.2026 | 74,45 | 75,14 | 73,76 | 74,99 | 0,75% | 675.937,00 |
| 12.05.2026 | 73,50 | 75,36 | 72,62 | 74,43 | 1,36% | 569.665,00 |
| 11.05.2026 | 75,77 | 76,00 | 73,33 | 73,43 | -2,43% | 583.200,00 |
| 08.05.2026 | 75,41 | 76,81 | 74,93 | 75,26 | 0,25% | 368.237,00 |
| 07.05.2026 | 73,80 | 75,61 | 72,63 | 75,07 | 1,58% | 648.706,00 |
| 06.05.2026 | 73,83 | 75,14 | 73,34 | 73,90 | 1,11% | 672.833,00 |
| 05.05.2026 | 73,84 | 75,64 | 72,43 | 73,09 | -3,46% | 837.733,00 |
| 04.05.2026 | 76,18 | 76,82 | 74,87 | 75,71 | -1,30% | 587.775,00 |
| 01.05.2026 | 76,88 | 77,93 | 76,65 | 76,71 | -0,26% | 273.318,00 |
| 30.04.2026 | 76,71 | 77,56 | 76,19 | 76,91 | 0,50% | 311.575,00 |
| 29.04.2026 | 76,33 | 77,21 | 75,97 | 76,53 | -0,12% | 338.731,00 |
| 28.04.2026 | 78,23 | 78,45 | 76,02 | 76,62 | -0,69% | 446.618,00 |
| 27.04.2026 | 77,04 | 78,12 | 76,77 | 77,15 | 0,19% | 353.552,00 |
| 24.04.2026 | 77,04 | 77,62 | 76,24 | 77,00 | -0,80% | 338.262,00 |
| 23.04.2026 | 77,22 | 78,05 | 76,90 | 77,62 | 1,44% | 432.562,00 |
| 22.04.2026 | 82,28 | 82,32 | 75,46 | 76,52 | -8,19% | 1.086.589,00 |
| 21.04.2026 | 84,74 | 84,74 | 83,00 | 83,35 | -1,79% | 262.191,00 |
| 20.04.2026 | 86,05 | 86,23 | 84,81 | 84,87 | -0,91% | 301.761,00 |
| 17.04.2026 | 85,92 | 86,53 | 85,51 | 85,65 | -0,37% | 235.750,00 |
| 16.04.2026 | 84,88 | 86,05 | 84,88 | 85,97 | 0,76% | 171.810,00 |
| 15.04.2026 | 84,39 | 85,42 | 84,11 | 85,32 | 0,45% | 178.704,00 |
| 14.04.2026 | 84,53 | 85,68 | 84,26 | 84,94 | -0,48% | 266.891,00 |
| 13.04.2026 | 86,47 | 86,50 | 84,69 | 85,35 | -1,31% | 229.677,00 |
| 10.04.2026 | 85,70 | 86,56 | 85,70 | 86,48 | 0,44% | 235.299,00 |
| 09.04.2026 | 84,65 | 86,81 | 84,65 | 86,10 | 1,60% | 160.014,00 |
| 08.04.2026 | 84,56 | 84,89 | 83,80 | 84,74 | 0,45% | 254.908,00 |
| 07.04.2026 | 83,24 | 84,53 | 83,16 | 84,36 | 1,63% | 268.513,00 |
| 06.04.2026 | 83,15 | 83,48 | 82,42 | 83,01 | -0,18% | 230.930,00 |
| 02.04.2026 | 82,16 | 83,38 | 81,89 | 83,16 | 1,72% | 173.374,00 |
| 01.04.2026 | 81,15 | 82,03 | 80,47 | 81,75 | 1,10% | 272.979,00 |
| 31.03.2026 | 82,00 | 82,08 | 80,44 | 80,86 | -1,88% | 400.952,00 |
| 30.03.2026 | 82,32 | 83,85 | 82,18 | 82,41 | 0,26% | 420.468,00 |
| 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 |