55,860$
0,23%
Echtzeit-Aktienkurs American Healthcare REIT Inc.
Bid:
Ask:
Aktienkurse zur American Healthcare REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 55,46 | 55,89 | 54,92 | 55,86 | 0,23% | 73.555,00 |
| 30.07.2026 | 57,25 | 57,91 | 55,24 | 55,73 | -3,11% | 2.077.754,00 |
| 29.07.2026 | 58,46 | 58,62 | 56,72 | 57,52 | -0,35% | 2.717.687,00 |
| 28.07.2026 | 58,31 | 58,70 | 57,51 | 57,72 | 0,47% | 3.038.868,00 |
| 27.07.2026 | 57,42 | 57,85 | 57,18 | 57,45 | 0,02% | 2.167.571,00 |
| 24.07.2026 | 56,70 | 57,48 | 56,47 | 57,44 | 1,88% | 2.157.830,00 |
| 23.07.2026 | 56,23 | 57,59 | 56,06 | 56,38 | -1,23% | 2.020.036,00 |
| 22.07.2026 | 57,75 | 58,02 | 56,85 | 57,08 | -0,90% | 1.755.134,00 |
| 21.07.2026 | 57,00 | 58,00 | 56,76 | 57,60 | 1,66% | 2.930.463,00 |
| 20.07.2026 | 57,30 | 57,56 | 56,44 | 56,66 | -0,87% | 1.767.249,00 |
| 17.07.2026 | 56,98 | 57,74 | 56,75 | 57,16 | 1,01% | 2.138.947,00 |
| 16.07.2026 | 54,12 | 56,66 | 54,00 | 56,59 | 4,43% | 3.149.311,00 |
| 15.07.2026 | 54,75 | 55,08 | 53,92 | 54,19 | -0,99% | 2.374.332,00 |
| 14.07.2026 | 54,63 | 54,80 | 53,83 | 54,73 | 0,70% | 2.002.135,00 |
| 13.07.2026 | 54,02 | 54,51 | 53,65 | 54,35 | 1,46% | 1.461.039,00 |
| 10.07.2026 | 53,97 | 54,13 | 52,49 | 53,57 | -0,50% | 1.755.205,00 |
| 09.07.2026 | 54,38 | 54,86 | 53,79 | 53,84 | -1,43% | 2.072.191,00 |
| 08.07.2026 | 55,00 | 55,32 | 54,06 | 54,62 | -0,56% | 3.305.094,00 |
| 07.07.2026 | 54,18 | 55,61 | 54,00 | 54,93 | 2,04% | 5.233.885,00 |
| 06.07.2026 | 55,10 | 55,75 | 53,39 | 53,83 | -2,20% | 3.734.900,00 |
| 02.07.2026 | 54,07 | 55,09 | 53,83 | 55,04 | 2,59% | 4.863.733,00 |
| 01.07.2026 | 52,25 | 54,08 | 52,03 | 53,65 | 2,88% | 4.744.607,00 |
| 30.06.2026 | 50,58 | 52,74 | 50,58 | 52,15 | 0,29% | 5.002.609,00 |
| 29.06.2026 | 51,45 | 52,00 | 50,98 | 52,00 | 1,96% | 3.213.429,00 |
| 26.06.2026 | 51,12 | 51,84 | 50,29 | 51,00 | 0,16% | 27.920.975,00 |
| 25.06.2026 | 49,44 | 51,50 | 49,44 | 50,92 | 1,64% | 4.175.795,00 |
| 24.06.2026 | 48,63 | 50,19 | 48,56 | 50,10 | 2,94% | 3.759.544,00 |
| 23.06.2026 | 48,00 | 49,17 | 47,65 | 48,67 | 3,20% | 3.495.387,00 |
| 22.06.2026 | 47,05 | 47,44 | 46,30 | 47,16 | 1,38% | 2.889.947,00 |
| 18.06.2026 | 46,70 | 46,84 | 45,76 | 46,52 | 0,00% | 7.313.037,00 |
| 17.06.2026 | 46,36 | 47,04 | 46,17 | 46,52 | -0,75% | 2.431.795,00 |
| 16.06.2026 | 46,68 | 47,01 | 46,14 | 46,87 | 0,86% | 2.223.387,00 |
| 15.06.2026 | 46,54 | 47,51 | 46,24 | 46,47 | -0,73% | 3.008.477,00 |
| 12.06.2026 | 46,54 | 47,39 | 46,29 | 46,81 | 0,56% | 1.818.930,00 |
| 11.06.2026 | 47,17 | 47,73 | 46,53 | 46,55 | -0,58% | 2.009.252,00 |
| 10.06.2026 | 47,39 | 47,58 | 46,35 | 46,82 | 0,24% | 1.783.619,00 |
| 09.06.2026 | 46,08 | 47,39 | 45,69 | 46,71 | 2,21% | 3.699.922,00 |
| 08.06.2026 | 47,55 | 47,77 | 44,81 | 45,70 | -3,75% | 4.227.266,00 |
| 05.06.2026 | 46,16 | 47,87 | 45,88 | 47,48 | 2,39% | 1.755.081,00 |
| 04.06.2026 | 47,31 | 48,02 | 45,79 | 46,37 | -0,47% | 2.131.290,00 |
| 03.06.2026 | 46,17 | 47,02 | 46,10 | 46,59 | 0,45% | 2.307.340,00 |
| 02.06.2026 | 47,38 | 47,84 | 46,35 | 46,38 | -1,80% | 1.646.022,00 |
| 01.06.2026 | 48,32 | 48,90 | 47,11 | 47,23 | -3,40% | 1.743.887,00 |
| 29.05.2026 | 49,37 | 49,42 | 48,19 | 48,89 | -1,15% | 3.614.827,00 |
| 28.05.2026 | 50,96 | 50,96 | 49,39 | 49,46 | -1,98% | 3.229.780,00 |
| 27.05.2026 | 51,01 | 51,07 | 50,41 | 50,46 | -1,06% | 2.054.697,00 |
| 26.05.2026 | 50,57 | 51,07 | 50,15 | 51,00 | 1,61% | 3.200.294,00 |
| 22.05.2026 | 50,40 | 50,40 | 49,20 | 50,19 | 0,12% | 3.805.738,00 |
| 21.05.2026 | 50,85 | 50,88 | 49,78 | 50,13 | -3,00% | 7.840.827,00 |
| 20.05.2026 | 51,11 | 51,72 | 50,62 | 51,68 | 1,71% | 1.940.082,00 |
| 19.05.2026 | 49,93 | 50,87 | 49,53 | 50,81 | 1,44% | 1.701.090,00 |
| 18.05.2026 | 49,25 | 50,16 | 49,24 | 50,09 | 1,50% | 1.414.939,00 |
| 15.05.2026 | 51,24 | 51,32 | 49,32 | 49,35 | -3,50% | 3.321.773,00 |
| 14.05.2026 | 51,67 | 51,98 | 50,51 | 51,14 | -0,91% | 2.119.953,00 |
| 13.05.2026 | 51,20 | 51,99 | 50,77 | 51,61 | 0,27% | 2.140.327,00 |
| 12.05.2026 | 50,40 | 51,82 | 50,08 | 51,47 | 2,16% | 2.613.000,00 |
| 11.05.2026 | 51,31 | 52,45 | 50,30 | 50,38 | -2,57% | 2.780.492,00 |
| 08.05.2026 | 49,85 | 52,19 | 49,50 | 51,71 | 4,25% | 2.664.409,00 |
| 07.05.2026 | 49,90 | 50,10 | 49,07 | 49,60 | -0,84% | 1.801.726,00 |
| 06.05.2026 | 49,97 | 50,15 | 48,94 | 50,02 | 0,68% | 2.691.087,00 |
| 05.05.2026 | 50,27 | 50,64 | 49,09 | 49,68 | -0,90% | 2.783.197,00 |
| 04.05.2026 | 49,89 | 50,68 | 49,87 | 50,13 | -0,04% | 2.306.918,00 |
| 01.05.2026 | 50,75 | 51,01 | 50,15 | 50,15 | -1,24% | 1.819.165,00 |
| 30.04.2026 | 50,23 | 51,00 | 50,07 | 50,78 | 1,14% | 1.341.549,00 |
| 29.04.2026 | 50,13 | 50,82 | 49,71 | 50,21 | -0,22% | 1.900.520,00 |
| 28.04.2026 | 50,87 | 51,24 | 49,99 | 50,32 | 0,00% | 1.893.823,00 |
| 27.04.2026 | 50,83 | 50,83 | 49,69 | 50,32 | 0,44% | 1.887.774,00 |
| 24.04.2026 | 50,57 | 50,85 | 50,06 | 50,10 | -0,95% | 1.906.720,00 |
| 23.04.2026 | 48,32 | 50,74 | 47,89 | 50,58 | 5,90% | 2.504.984,00 |
| 22.04.2026 | 49,73 | 49,92 | 47,46 | 47,76 | -3,55% | 2.040.883,00 |
| 21.04.2026 | 50,14 | 50,18 | 48,98 | 49,52 | -1,37% | 2.452.307,00 |
| 20.04.2026 | 49,82 | 50,49 | 49,38 | 50,21 | 1,25% | 1.626.374,00 |
| 17.04.2026 | 50,61 | 51,07 | 49,24 | 49,59 | -1,96% | 2.649.028,00 |
| 16.04.2026 | 49,39 | 50,83 | 49,30 | 50,58 | 2,22% | 2.282.035,00 |
| 15.04.2026 | 48,63 | 49,66 | 48,37 | 49,48 | 1,35% | 2.223.326,00 |
| 14.04.2026 | 48,01 | 49,02 | 47,67 | 48,82 | 1,41% | 1.813.563,00 |
| 13.04.2026 | 49,06 | 49,37 | 47,60 | 48,14 | -2,21% | 1.884.455,00 |
| 10.04.2026 | 49,10 | 49,83 | 48,96 | 49,23 | 0,24% | 2.501.642,00 |
| 09.04.2026 | 48,44 | 50,06 | 48,15 | 49,11 | 1,47% | 2.271.365,00 |
| 08.04.2026 | 48,30 | 49,09 | 48,21 | 48,40 | 1,68% | 3.729.122,00 |
| 07.04.2026 | 47,03 | 47,72 | 46,91 | 47,60 | 0,98% | 2.430.641,00 |
| 06.04.2026 | 47,47 | 47,89 | 46,85 | 47,14 | -1,98% | 2.195.723,00 |
| 02.04.2026 | 47,32 | 48,53 | 47,17 | 48,09 | 1,20% | 2.049.769,00 |
| 01.04.2026 | 47,57 | 47,82 | 47,00 | 47,52 | 0,76% | 1.679.999,00 |
| 31.03.2026 | 47,14 | 47,89 | 46,70 | 47,16 | 0,49% | 2.680.071,00 |
| 30.03.2026 | 47,73 | 47,73 | 46,69 | 46,93 | -0,42% | 1.969.707,00 |
| 27.03.2026 | 47,46 | 47,76 | 47,09 | 47,13 | -0,59% | 1.274.230,00 |
| 26.03.2026 | 47,65 | 48,06 | 47,26 | 47,41 | -1,11% | 1.232.066,00 |
| 25.03.2026 | 48,52 | 48,89 | 47,77 | 47,94 | -0,64% | 2.101.482,00 |
| 24.03.2026 | 47,51 | 48,58 | 47,21 | 48,25 | 0,37% | 2.531.371,00 |
| 23.03.2026 | 49,25 | 49,34 | 47,96 | 48,07 | -0,08% | 3.147.075,00 |
| 20.03.2026 | 50,63 | 50,77 | 47,88 | 48,11 | -5,89% | 7.716.650,00 |
| 19.03.2026 | 52,21 | 52,72 | 50,80 | 51,12 | -2,76% | 2.516.945,00 |
| 18.03.2026 | 53,19 | 53,24 | 52,55 | 52,57 | -0,87% | 2.938.061,00 |
| 17.03.2026 | 52,89 | 53,37 | 52,43 | 53,03 | 0,63% | 2.347.086,00 |
| 16.03.2026 | 52,65 | 53,55 | 52,52 | 52,70 | 1,04% | 2.966.993,00 |
| 13.03.2026 | 53,19 | 53,34 | 51,82 | 52,16 | 0,06% | 3.066.761,00 |
| 12.03.2026 | 52,33 | 52,91 | 51,50 | 52,13 | -1,27% | 2.894.721,00 |
| 11.03.2026 | 53,01 | 53,12 | 52,20 | 52,80 | -0,34% | 2.820.356,00 |
| 10.03.2026 | 51,99 | 53,69 | 51,89 | 52,98 | 1,51% | 3.585.170,00 |