71,272$
-0,43%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 71,01 | 71,87 | 70,62 | 71,24 | -0,47% | 309.076,00 |
| 05.11.2026 | 71,76 | 72,62 | 71,08 | 71,58 | 0,41% | 385.893,00 |
| 04.11.2026 | 69,88 | 72,15 | 69,77 | 71,29 | 3,66% | 329.688,00 |
| 03.11.2026 | 68,21 | 69,21 | 67,53 | 68,77 | 0,39% | 330.139,00 |
| 02.11.2026 | 67,10 | 68,82 | 66,64 | 68,50 | 2,18% | 296.269,00 |
| 30.10.2026 | 67,57 | 67,80 | 66,90 | 67,04 | 0,13% | 269.395,00 |
| 29.10.2026 | 66,15 | 67,21 | 66,02 | 66,95 | 1,93% | 182.899,00 |
| 28.10.2026 | 66,00 | 66,00 | 64,98 | 65,68 | -1,17% | 225.882,00 |
| 27.10.2026 | 67,22 | 67,22 | 66,04 | 66,46 | -1,48% | 305.239,00 |
| 26.10.2026 | 67,13 | 68,13 | 66,91 | 67,46 | 0,60% | 220.982,00 |
| 23.10.2026 | 67,47 | 67,94 | 66,41 | 67,06 | 0,15% | 291.433,00 |
| 22.10.2026 | 65,06 | 67,15 | 65,00 | 66,96 | 3,14% | 235.428,00 |
| 21.10.2026 | 66,43 | 66,89 | 64,74 | 64,92 | -2,16% | 247.556,00 |
| 20.10.2026 | 65,33 | 66,41 | 65,09 | 66,35 | 2,55% | 273.218,00 |
| 19.10.2026 | 66,00 | 66,72 | 64,64 | 64,70 | -2,38% | 239.955,00 |
| 16.10.2026 | 65,70 | 66,49 | 65,66 | 66,28 | 0,93% | 207.661,00 |
| 15.10.2026 | 66,49 | 67,18 | 65,64 | 65,67 | 0,47% | 217.193,00 |
| 14.10.2026 | 65,64 | 65,94 | 65,15 | 65,36 | -0,37% | 182.295,00 |
| 13.10.2026 | 66,33 | 66,33 | 64,97 | 65,60 | -0,03% | 233.154,00 |
| 12.10.2026 | 64,77 | 65,70 | 64,43 | 65,62 | 1,19% | 248.474,00 |
| 09.10.2026 | 64,90 | 65,28 | 64,65 | 64,85 | 0,42% | 167.541,00 |
| 08.10.2026 | 63,83 | 64,86 | 63,51 | 64,58 | 0,97% | 401.099,00 |
| 07.10.2026 | 65,70 | 65,71 | 63,87 | 63,96 | -2,41% | 382.610,00 |
| 06.10.2026 | 65,15 | 65,60 | 64,51 | 65,54 | 0,80% | 432.483,00 |
| 05.10.2026 | 65,54 | 65,86 | 64,95 | 65,02 | -1,07% | 536.374,00 |
| 02.10.2026 | 65,38 | 66,32 | 65,08 | 65,72 | 0,98% | 443.461,00 |
| 01.10.2026 | 65,34 | 65,38 | 64,56 | 65,08 | -0,84% | 478.336,00 |
| 30.09.2026 | 66,18 | 66,44 | 65,51 | 65,63 | -1,55% | 432.846,00 |
| 29.09.2026 | 66,50 | 67,39 | 66,50 | 66,66 | -0,27% | 501.542,00 |
| 28.09.2026 | 67,01 | 67,53 | 66,59 | 66,84 | -0,12% | 269.407,00 |
| 25.09.2026 | 67,40 | 67,40 | 66,53 | 66,92 | -0,36% | 282.044,00 |
| 24.09.2026 | 67,50 | 68,46 | 66,99 | 67,16 | -0,06% | 318.040,00 |
| 23.09.2026 | 67,25 | 67,53 | 66,55 | 67,20 | -0,31% | 447.920,00 |
| 22.09.2026 | 68,48 | 68,48 | 67,20 | 67,41 | -0,68% | 352.206,00 |
| 21.09.2026 | 67,50 | 68,71 | 67,50 | 67,87 | 0,10% | 437.493,00 |
| 18.09.2026 | 68,57 | 68,90 | 67,36 | 67,80 | -2,07% | 707.311,00 |
| 17.09.2026 | 68,16 | 70,00 | 68,00 | 69,23 | 1,57% | 756.445,00 |
| 16.09.2026 | 68,75 | 69,87 | 67,98 | 68,16 | -1,65% | 389.554,00 |
| 15.09.2026 | 70,63 | 70,84 | 69,25 | 69,30 | -1,52% | 293.072,00 |
| 14.09.2026 | 71,00 | 71,55 | 70,26 | 70,37 | 0,07% | 297.273,00 |
| 11.09.2026 | 70,42 | 70,86 | 70,10 | 70,32 | 0,16% | 334.253,00 |
| 10.09.2026 | 70,69 | 71,06 | 69,95 | 70,21 | 0,03% | 370.875,00 |
| 09.09.2026 | 71,77 | 71,77 | 69,73 | 70,19 | -1,72% | 586.661,00 |
| 08.09.2026 | 71,22 | 71,50 | 70,76 | 71,42 | 0,76% | 338.873,00 |
| 04.09.2026 | 71,86 | 72,05 | 70,78 | 70,88 | -1,43% | 193.870,00 |
| 03.09.2026 | 71,70 | 72,07 | 71,17 | 71,91 | 0,56% | 274.478,00 |
| 02.09.2026 | 72,36 | 72,58 | 70,80 | 71,51 | -1,05% | 343.432,00 |
| 01.09.2026 | 71,00 | 72,74 | 71,00 | 72,27 | 1,63% | 336.174,00 |
| 31.08.2026 | 71,56 | 71,72 | 71,08 | 71,11 | -1,28% | 308.100,00 |
| 28.08.2026 | 72,46 | 73,01 | 71,83 | 72,03 | -0,73% | 206.733,00 |
| 27.08.2026 | 72,87 | 72,95 | 72,43 | 72,56 | -1,13% | 195.154,00 |
| 26.08.2026 | 73,54 | 73,82 | 72,92 | 73,39 | 0,05% | 162.526,00 |
| 25.08.2026 | 73,33 | 73,57 | 72,44 | 73,35 | 0,38% | 299.630,00 |
| 24.08.2026 | 73,59 | 74,50 | 72,92 | 73,07 | -0,40% | 279.633,00 |
| 21.08.2026 | 74,02 | 74,72 | 73,18 | 73,36 | -0,74% | 224.290,00 |
| 20.08.2026 | 74,06 | 74,73 | 73,83 | 73,91 | -0,23% | 185.700,00 |
| 19.08.2026 | 73,69 | 74,26 | 73,36 | 74,08 | 1,15% | 309.253,00 |
| 18.08.2026 | 73,57 | 74,45 | 72,97 | 73,24 | -0,23% | 503.329,00 |
| 17.08.2026 | 72,51 | 73,41 | 72,23 | 73,41 | 0,63% | 462.892,00 |
| 14.08.2026 | 71,47 | 73,54 | 71,47 | 72,95 | 2,36% | 339.684,00 |
| 13.08.2026 | 71,25 | 72,41 | 71,10 | 71,27 | 0,76% | 362.620,00 |
| 12.08.2026 | 69,94 | 71,35 | 69,94 | 70,73 | 1,12% | 486.202,00 |
| 11.08.2026 | 73,00 | 74,48 | 69,48 | 69,95 | -5,66% | 688.110,00 |
| 10.08.2026 | 75,20 | 75,52 | 74,06 | 74,15 | -1,53% | 403.336,00 |
| 07.08.2026 | 74,78 | 75,87 | 74,78 | 75,30 | -0,11% | 291.634,00 |
| 06.08.2026 | 75,53 | 75,65 | 74,80 | 75,38 | 0,45% | 213.319,00 |
| 05.08.2026 | 74,72 | 75,33 | 69,95 | 75,04 | 0,64% | 283.912,00 |
| 04.08.2026 | 75,39 | 75,53 | 73,80 | 74,56 | -1,82% | 408.009,00 |
| 03.08.2026 | 77,03 | 77,37 | 75,80 | 75,94 | -0,93% | 378.521,00 |
| 31.07.2026 | 75,94 | 76,94 | 74,74 | 76,65 | 0,76% | 383.475,00 |
| 30.07.2026 | 78,67 | 78,67 | 75,40 | 76,07 | -2,84% | 357.110,00 |
| 29.07.2026 | 79,04 | 79,45 | 77,54 | 78,29 | -0,32% | 411.635,00 |
| 28.07.2026 | 80,07 | 80,30 | 78,30 | 78,54 | -0,93% | 386.807,00 |
| 27.07.2026 | 80,04 | 80,13 | 79,05 | 79,28 | -1,56% | 432.648,00 |
| 24.07.2026 | 80,21 | 80,89 | 79,70 | 80,54 | 0,74% | 351.704,00 |
| 23.07.2026 | 79,50 | 80,77 | 79,50 | 79,95 | -0,04% | 346.572,00 |
| 22.07.2026 | 81,25 | 81,36 | 79,75 | 79,98 | -1,38% | 338.019,00 |
| 21.07.2026 | 78,97 | 81,28 | 78,97 | 81,10 | 2,32% | 539.672,00 |
| 20.07.2026 | 79,47 | 79,91 | 78,49 | 79,26 | -0,44% | 378.302,00 |
| 17.07.2026 | 79,94 | 80,77 | 78,89 | 79,61 | 0,59% | 414.796,00 |
| 16.07.2026 | 76,29 | 79,42 | 75,91 | 79,14 | 4,35% | 503.126,00 |
| 15.07.2026 | 76,62 | 76,89 | 75,29 | 75,84 | -0,37% | 366.173,00 |
| 14.07.2026 | 75,97 | 76,34 | 75,19 | 76,12 | 0,29% | 313.491,00 |
| 13.07.2026 | 75,55 | 76,36 | 75,51 | 75,90 | 0,76% | 469.132,00 |
| 10.07.2026 | 76,24 | 76,55 | 74,76 | 75,33 | -1,06% | 258.498,00 |
| 09.07.2026 | 76,80 | 76,99 | 76,08 | 76,14 | -0,69% | 350.956,00 |
| 08.07.2026 | 77,10 | 77,68 | 76,49 | 76,67 | -0,83% | 502.080,00 |
| 07.07.2026 | 76,42 | 78,37 | 76,42 | 77,31 | 1,72% | 476.262,00 |
| 06.07.2026 | 77,17 | 77,19 | 75,74 | 76,00 | -1,92% | 505.449,00 |
| 02.07.2026 | 76,52 | 77,65 | 76,11 | 77,49 | 1,23% | 551.488,00 |
| 01.07.2026 | 76,78 | 77,78 | 76,53 | 76,55 | 0,38% | 622.446,00 |
| 30.06.2026 | 76,06 | 77,76 | 75,37 | 76,26 | -1,73% | 907.929,00 |
| 29.06.2026 | 76,46 | 77,64 | 75,37 | 77,60 | 0,06% | 7.913.529,00 |
| 26.06.2026 | 77,04 | 77,98 | 76,63 | 77,55 | 1,48% | 2.408.250,00 |
| 25.06.2026 | 74,24 | 76,51 | 74,24 | 76,42 | 1,61% | 1.062.991,00 |
| 24.06.2026 | 76,00 | 76,71 | 75,11 | 75,21 | 2,99% | 1.520.798,00 |
| 23.06.2026 | 71,89 | 73,15 | 71,80 | 73,03 | 2,92% | 392.104,00 |
| 22.06.2026 | 70,70 | 71,50 | 70,17 | 70,96 | 0,17% | 470.607,00 |
| 19.06.2026 | 70,79 | 70,84 | 70,78 | 70,84 | 0,03% | - |
| 18.06.2026 | 70,73 | 71,17 | 70,13 | 70,82 | 0,37% | 582.751,00 |