41,990$
-1,87%
Echtzeit-Aktienkurs American Healthcare REIT Inc
Bid:
Ask:
Aktienkurse zur American Healthcare REIT Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2025 | 42,11 | 42,66 | 41,66 | 41,99 | -1,87% | 1.525.369,00 |
| 29.08.2025 | 42,82 | 42,87 | 42,51 | 42,79 | 0,16% | 988.695,00 |
| 28.08.2025 | 42,67 | 42,79 | 42,44 | 42,72 | -0,02% | 1.076.205,00 |
| 27.08.2025 | 42,76 | 42,87 | 42,37 | 42,73 | 0,45% | 1.597.873,00 |
| 26.08.2025 | 42,63 | 43,00 | 42,46 | 42,54 | 0,09% | 1.486.576,00 |
| 25.08.2025 | 42,49 | 42,91 | 42,35 | 42,50 | 0,07% | 1.392.447,00 |
| 22.08.2025 | 42,58 | 43,14 | 42,12 | 42,47 | -0,02% | 1.845.376,00 |
| 21.08.2025 | 41,73 | 42,54 | 41,73 | 42,48 | 1,80% | 1.869.061,00 |
| 20.08.2025 | 41,02 | 42,01 | 40,93 | 41,73 | 2,10% | 2.478.556,00 |
| 19.08.2025 | 40,88 | 41,11 | 40,41 | 40,87 | -0,02% | 1.448.291,00 |
| 18.08.2025 | 40,81 | 41,25 | 40,56 | 40,88 | 1,06% | 1.442.302,00 |
| 15.08.2025 | 40,33 | 40,55 | 39,68 | 40,45 | 0,15% | 1.593.008,00 |
| 14.08.2025 | 40,56 | 41,16 | 40,37 | 40,39 | -0,64% | 1.732.500,00 |
| 13.08.2025 | 41,27 | 41,34 | 40,13 | 40,65 | 0,27% | 2.339.778,00 |
| 12.08.2025 | 40,50 | 40,85 | 39,64 | 40,54 | 0,40% | 1.482.774,00 |
| 11.08.2025 | 40,46 | 40,78 | 39,71 | 40,38 | -0,32% | 1.418.104,00 |
| 08.08.2025 | 40,40 | 41,50 | 39,91 | 40,51 | 1,63% | 1.697.790,00 |
| 07.08.2025 | 39,52 | 40,42 | 39,31 | 39,86 | 0,53% | 1.554.767,00 |
| 06.08.2025 | 40,09 | 40,56 | 39,51 | 39,65 | -1,02% | 1.516.071,00 |
| 05.08.2025 | 39,55 | 40,11 | 39,08 | 40,06 | 0,81% | 1.569.884,00 |
| 04.08.2025 | 39,33 | 39,89 | 39,05 | 39,74 | 2,19% | 1.619.353,00 |
| 01.08.2025 | 39,05 | 39,30 | 38,68 | 38,89 | 0,65% | 1.291.989,00 |
| 31.07.2025 | 38,10 | 38,73 | 37,93 | 38,64 | 1,66% | 1.116.526,00 |
| 30.07.2025 | 38,22 | 39,07 | 37,66 | 38,01 | -0,16% | 1.147.179,00 |
| 29.07.2025 | 37,43 | 38,20 | 37,29 | 38,07 | 2,86% | 1.321.246,00 |
| 28.07.2025 | 37,48 | 37,55 | 36,73 | 37,01 | -0,91% | 937.751,00 |
| 25.07.2025 | 37,77 | 37,89 | 37,33 | 37,35 | -1,35% | 811.140,00 |
| 24.07.2025 | 38,14 | 38,47 | 37,71 | 37,86 | -0,63% | 790.576,00 |
| 23.07.2025 | 37,83 | 38,16 | 37,60 | 38,10 | 0,55% | 881.952,00 |
| 22.07.2025 | 37,71 | 38,01 | 37,56 | 37,89 | 0,11% | 1.216.831,00 |
| 21.07.2025 | 37,72 | 38,24 | 37,59 | 37,85 | 0,05% | 982.206,00 |
| 18.07.2025 | 37,63 | 38,12 | 37,38 | 37,83 | 1,53% | 953.708,00 |
| 17.07.2025 | 37,30 | 37,48 | 37,08 | 37,26 | -0,19% | 837.374,00 |
| 16.07.2025 | 37,37 | 37,57 | 37,10 | 37,33 | 0,65% | 871.609,00 |
| 15.07.2025 | 37,54 | 37,69 | 36,99 | 37,09 | -1,33% | 887.752,00 |
| 14.07.2025 | 36,82 | 37,62 | 36,80 | 37,59 | 2,56% | 820.924,00 |
| 11.07.2025 | 35,99 | 36,74 | 35,75 | 36,65 | 1,22% | 1.423.666,00 |
| 10.07.2025 | 35,83 | 36,36 | 35,70 | 36,21 | 0,47% | 925.234,00 |
| 09.07.2025 | 35,76 | 36,26 | 35,54 | 36,04 | 0,95% | 1.152.526,00 |
| 08.07.2025 | 36,50 | 36,77 | 35,55 | 35,70 | -3,04% | 1.509.378,00 |
| 07.07.2025 | 37,07 | 37,53 | 36,58 | 36,82 | -0,67% | 1.419.216,00 |
| 03.07.2025 | 36,32 | 37,25 | 36,22 | 37,07 | 1,95% | 614.511,00 |
| 02.07.2025 | 35,95 | 36,54 | 35,70 | 36,36 | 0,39% | 1.048.806,00 |
| 01.07.2025 | 36,73 | 36,85 | 35,71 | 36,22 | -1,42% | 1.897.569,00 |
| 30.06.2025 | 36,13 | 36,76 | 35,52 | 36,74 | 1,86% | 2.363.971,00 |
| 27.06.2025 | 36,16 | 36,38 | 35,57 | 36,07 | -0,25% | 4.109.503,00 |
| 26.06.2025 | 36,37 | 36,83 | 35,86 | 36,16 | 0,00% | 1.298.002,00 |
| 25.06.2025 | 36,24 | 36,62 | 35,46 | 36,16 | -0,66% | 1.524.350,00 |
| 24.06.2025 | 36,65 | 36,94 | 36,23 | 36,40 | -0,60% | 1.886.079,00 |
| 23.06.2025 | 35,89 | 36,96 | 35,82 | 36,62 | 2,09% | 2.569.235,00 |
| 20.06.2025 | 35,80 | 36,19 | 35,61 | 35,87 | 0,36% | 4.510.828,00 |
| 18.06.2025 | 35,40 | 36,11 | 35,09 | 35,74 | 0,79% | 2.738.499,00 |
| 17.06.2025 | 35,42 | 35,75 | 35,01 | 35,46 | 0,74% | 2.631.819,00 |
| 16.06.2025 | 35,66 | 36,13 | 34,86 | 35,20 | -0,56% | 1.568.760,00 |
| 13.06.2025 | 35,16 | 35,80 | 35,06 | 35,40 | -0,84% | 1.400.255,00 |
| 12.06.2025 | 35,92 | 36,33 | 35,64 | 35,70 | -0,56% | 1.322.969,00 |
| 11.06.2025 | 35,37 | 36,31 | 35,37 | 35,90 | 1,84% | 1.750.623,00 |
| 10.06.2025 | 35,25 | 35,86 | 34,95 | 35,25 | 0,14% | 1.616.290,00 |
| 09.06.2025 | 35,75 | 36,00 | 34,72 | 35,20 | -0,79% | 1.805.729,00 |
| 06.06.2025 | 35,07 | 35,58 | 34,76 | 35,48 | 1,46% | 1.715.970,00 |
| 05.06.2025 | 35,02 | 35,11 | 34,27 | 34,97 | 0,98% | 1.288.901,00 |
| 04.06.2025 | 34,32 | 34,72 | 34,03 | 34,63 | 0,44% | 1.582.028,00 |
| 03.06.2025 | 35,04 | 35,05 | 34,27 | 34,48 | -1,63% | 1.256.592,00 |
| 02.06.2025 | 34,73 | 35,05 | 34,33 | 35,05 | 0,31% | 925.820,00 |
| 30.05.2025 | 34,76 | 35,09 | 34,37 | 34,94 | 0,29% | 2.615.162,00 |
| 29.05.2025 | 34,73 | 35,12 | 34,41 | 34,84 | 0,37% | 1.177.516,00 |
| 28.05.2025 | 35,19 | 35,39 | 34,42 | 34,71 | -0,74% | 1.160.922,00 |
| 27.05.2025 | 34,47 | 35,13 | 34,29 | 34,97 | 1,86% | 1.302.605,00 |
| 23.05.2025 | 34,13 | 34,49 | 33,84 | 34,33 | 1,03% | 1.363.516,00 |
| 22.05.2025 | 34,20 | 34,31 | 33,71 | 33,98 | -0,56% | 1.341.352,00 |
| 21.05.2025 | 35,62 | 35,62 | 34,09 | 34,17 | -3,15% | 2.159.025,00 |
| 20.05.2025 | 35,18 | 35,97 | 34,75 | 35,28 | 0,09% | 2.580.121,00 |
| 19.05.2025 | 35,46 | 35,57 | 35,07 | 35,25 | -0,73% | 1.629.226,00 |
| 16.05.2025 | 35,00 | 35,51 | 34,69 | 35,51 | 1,52% | 3.286.085,00 |
| 15.05.2025 | 34,48 | 35,32 | 34,29 | 34,98 | 2,31% | 1.659.215,00 |
| 14.05.2025 | 34,37 | 34,58 | 34,00 | 34,19 | -1,27% | 1.458.133,00 |
| 13.05.2025 | 34,86 | 35,25 | 34,29 | 34,63 | -0,35% | 1.449.820,00 |
| 12.05.2025 | 34,66 | 35,06 | 33,80 | 34,75 | -0,52% | 1.969.000,00 |
| 09.05.2025 | 32,78 | 35,10 | 32,49 | 34,93 | 8,44% | 2.431.123,00 |
| 08.05.2025 | 32,56 | 33,00 | 32,15 | 32,21 | -1,38% | 1.595.578,00 |
| 07.05.2025 | 32,42 | 33,17 | 32,28 | 32,66 | 0,40% | 1.791.904,00 |
| 06.05.2025 | 32,00 | 32,82 | 31,94 | 32,53 | 0,37% | 1.201.560,00 |
| 05.05.2025 | 32,35 | 32,67 | 32,02 | 32,41 | -0,43% | 1.145.429,00 |
| 02.05.2025 | 31,96 | 32,59 | 31,63 | 32,55 | 2,33% | 1.525.799,00 |
| 01.05.2025 | 32,37 | 32,37 | 31,55 | 31,81 | -1,46% | 1.511.153,00 |
| 30.04.2025 | 31,75 | 32,39 | 31,30 | 32,28 | 1,03% | 1.318.853,00 |
| 29.04.2025 | 31,54 | 32,29 | 31,13 | 31,95 | 1,14% | 1.796.283,00 |
| 28.04.2025 | 31,39 | 31,65 | 31,10 | 31,59 | 1,54% | 1.441.081,00 |
| 25.04.2025 | 31,22 | 31,22 | 30,72 | 31,11 | 0,10% | 573.488,00 |
| 24.04.2025 | 30,53 | 31,33 | 30,06 | 31,08 | 2,20% | 1.821.080,00 |
| 23.04.2025 | 30,47 | 30,75 | 30,15 | 30,41 | 0,80% | 1.040.938,00 |
| 22.04.2025 | 29,95 | 30,38 | 29,76 | 30,17 | 1,99% | 962.311,00 |
| 21.04.2025 | 30,35 | 30,59 | 29,16 | 29,58 | -3,36% | 1.026.811,00 |
| 17.04.2025 | 30,32 | 30,92 | 30,31 | 30,61 | 0,96% | 961.892,00 |
| 16.04.2025 | 30,22 | 30,57 | 29,81 | 30,32 | -0,07% | 1.274.699,00 |
| 15.04.2025 | 30,13 | 30,45 | 29,92 | 30,34 | 1,40% | 1.071.095,00 |
| 14.04.2025 | 29,48 | 30,02 | 29,01 | 29,92 | 2,22% | 1.122.840,00 |
| 11.04.2025 | 28,95 | 29,32 | 28,18 | 29,27 | 1,07% | 1.360.047,00 |
| 10.04.2025 | 28,72 | 29,24 | 27,94 | 28,96 | -0,45% | 1.237.367,00 |
| 09.04.2025 | 26,90 | 29,29 | 26,48 | 29,09 | 6,48% | 2.474.722,00 |