53,750$
-1,56%
Echtzeit-Aktienkurs American Healthcare REIT
Bid:
Ask:
Aktienkurse zur American Healthcare REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 54,86 | 54,86 | 53,63 | 53,77 | -1,52% | 2.546.791,00 |
| 08.09.2026 | 54,25 | 55,48 | 54,00 | 54,60 | -0,22% | 2.325.474,00 |
| 04.09.2026 | 55,16 | 56,00 | 54,69 | 54,72 | -1,87% | 2.324.005,00 |
| 03.09.2026 | 56,09 | 56,27 | 55,25 | 55,76 | -0,80% | 2.851.109,00 |
| 02.09.2026 | 56,59 | 56,78 | 55,69 | 56,21 | -0,58% | 1.891.830,00 |
| 01.09.2026 | 55,39 | 56,71 | 55,28 | 56,54 | 2,41% | 3.166.404,00 |
| 31.08.2026 | 55,37 | 55,49 | 54,89 | 55,21 | -0,58% | 1.874.953,00 |
| 28.08.2026 | 56,75 | 56,81 | 55,46 | 55,53 | -1,68% | 1.341.458,00 |
| 27.08.2026 | 56,53 | 56,92 | 56,22 | 56,48 | -1,19% | 2.282.439,00 |
| 26.08.2026 | 57,13 | 57,46 | 56,80 | 57,16 | 0,19% | 2.597.382,00 |
| 25.08.2026 | 56,19 | 57,24 | 55,76 | 57,05 | 1,53% | 5.287.475,00 |
| 24.08.2026 | 56,16 | 56,85 | 55,65 | 56,19 | 0,46% | 2.560.388,00 |
| 21.08.2026 | 56,09 | 56,24 | 55,02 | 55,93 | 0,29% | 1.992.813,00 |
| 20.08.2026 | 55,08 | 56,16 | 55,01 | 55,77 | 1,03% | 2.287.531,00 |
| 19.08.2026 | 55,24 | 55,25 | 54,30 | 55,20 | 1,43% | 1.856.948,00 |
| 18.08.2026 | 55,10 | 55,36 | 54,35 | 54,42 | -0,48% | 2.146.536,00 |
| 17.08.2026 | 54,43 | 54,71 | 54,05 | 54,68 | 0,68% | 2.866.201,00 |
| 14.08.2026 | 54,01 | 54,52 | 53,54 | 54,31 | 1,32% | 4.372.924,00 |
| 13.08.2026 | 53,17 | 53,88 | 52,52 | 53,60 | 1,92% | 3.096.362,00 |
| 12.08.2026 | 52,80 | 53,25 | 52,53 | 52,59 | -0,19% | 5.964.634,00 |
| 11.08.2026 | 53,25 | 53,31 | 52,33 | 52,69 | -5,01% | 9.647.583,00 |
| 10.08.2026 | 56,70 | 56,70 | 55,10 | 55,47 | -2,24% | 1.996.480,00 |
| 07.08.2026 | 55,80 | 57,40 | 55,80 | 56,74 | 3,71% | 2.501.395,00 |
| 06.08.2026 | 56,00 | 56,05 | 54,49 | 54,71 | -1,42% | 2.050.171,00 |
| 05.08.2026 | 54,75 | 55,79 | 54,42 | 55,50 | 1,89% | 2.271.600,00 |
| 04.08.2026 | 54,34 | 54,83 | 53,18 | 54,47 | -1,18% | 2.338.353,00 |
| 03.08.2026 | 55,00 | 55,52 | 54,72 | 55,12 | -0,86% | 1.620.333,00 |
| 31.07.2026 | 55,50 | 56,41 | 54,83 | 55,60 | -0,23% | 1.548.530,00 |
| 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 |