Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 21,72 | 21,84 | 21,59 | 21,60 | -0,92% | - |
| 25.02.2021 | 22,64 | 22,66 | 21,66 | 21,80 | -3,07% | - |
| 24.02.2021 | 22,48 | 22,51 | 22,48 | 22,49 | 0,90% | - |
| 23.02.2021 | 22,14 | 22,39 | 22,03 | 22,29 | 1,09% | - |
| 22.02.2021 | 21,89 | 22,14 | 21,81 | 22,05 | 0,85% | - |
| 19.02.2021 | 21,78 | 21,98 | 21,78 | 21,86 | 1,49% | - |
| 18.02.2021 | 21,82 | 21,88 | 21,53 | 21,54 | -1,67% | - |
| 17.02.2021 | 22,09 | 22,16 | 21,91 | 21,91 | -1,24% | - |
| 16.02.2021 | 22,42 | 22,50 | 22,09 | 22,18 | -1,47% | - |
| 12.02.2021 | 22,39 | 22,52 | 22,25 | 22,51 | -0,77% | - |
| 11.02.2021 | 22,59 | 22,74 | 22,38 | 22,69 | 1,20% | - |
| 10.02.2021 | 22,51 | 22,65 | 0,00 | 22,42 | 0,90% | - |
| 09.02.2021 | 22,26 | 22,36 | 22,17 | 22,22 | -0,07% | - |
| 08.02.2021 | 22,00 | 22,24 | 21,89 | 22,23 | 1,58% | - |
| 05.02.2021 | 21,97 | 22,06 | 21,63 | 21,89 | 0,34% | - |
| 04.02.2021 | 21,89 | 22,13 | 21,72 | 21,81 | -0,07% | - |
| 03.02.2021 | 21,65 | 21,93 | 21,54 | 21,83 | -0,25% | - |
| 02.02.2021 | 21,88 | 21,88 | 21,88 | 21,88 | 1,32% | - |
| 01.02.2021 | 21,23 | 21,63 | 21,15 | 21,60 | 2,13% | - |
| 29.01.2021 | 21,23 | 21,31 | 20,96 | 21,15 | -0,54% | - |
| 28.01.2021 | 21,05 | 21,48 | 21,05 | 21,26 | 2,53% | - |
| 27.01.2021 | 20,75 | 20,93 | 20,63 | 20,74 | -2,19% | - |
| 26.01.2021 | 21,21 | 21,21 | 21,18 | 21,20 | -0,84% | - |
| 25.01.2021 | 21,67 | 21,74 | 21,37 | 21,38 | -0,30% | - |
| 22.01.2021 | 21,38 | 21,45 | 21,26 | 21,45 | -1,18% | - |
| 21.01.2021 | 21,71 | 21,71 | 21,70 | 21,70 | -1,25% | - |
| 20.01.2021 | 21,67 | 22,13 | 21,67 | 21,98 | 3,05% | - |
| 19.01.2021 | 21,25 | 21,48 | 21,14 | 21,33 | 0,47% | - |
| 15.01.2021 | 20,90 | 21,30 | 20,88 | 21,23 | 1,05% | - |
| 14.01.2021 | 21,10 | 21,12 | 20,94 | 21,01 | -0,87% | - |
| 13.01.2021 | 21,08 | 21,28 | 21,04 | 21,19 | 2,44% | - |
| 12.01.2021 | 20,59 | 20,69 | 20,39 | 20,69 | -0,62% | - |
| 11.01.2021 | 21,15 | 21,27 | 20,74 | 20,82 | -1,26% | - |
| 08.01.2021 | 21,08 | 21,08 | 21,08 | 21,08 | 2,93% | - |
| 07.01.2021 | 20,48 | 20,48 | 20,48 | 20,48 | -2,48% | - |
| 06.01.2021 | 20,98 | 21,00 | 20,98 | 21,00 | 0,60% | - |
| 05.01.2021 | 21,05 | 21,12 | 20,87 | 20,88 | 0,14% | - |
| 04.01.2021 | 20,85 | 20,85 | 20,85 | 20,85 | -4,47% | - |
| 31.12.2020 | 21,57 | 21,87 | 21,53 | 21,82 | 0,95% | - |
| 30.12.2020 | 21,83 | 21,83 | 21,61 | 21,62 | -0,37% | - |
| 29.12.2020 | 21,56 | 21,78 | 21,49 | 21,70 | 0,21% | - |
| 28.12.2020 | 21,64 | 21,72 | 21,51 | 21,65 | 8,60% | - |
| 24.12.2020 | 21,56 | 22,30 | 19,94 | 19,94 | -8,32% | - |
| 23.12.2020 | 21,77 | 21,81 | 21,63 | 21,75 | 0,83% | - |
| 22.12.2020 | 21,33 | 21,60 | 21,29 | 21,57 | 2,79% | - |
| 21.12.2020 | 20,82 | 21,08 | 20,74 | 20,98 | -0,50% | - |
| 18.12.2020 | 21,08 | 21,09 | 21,07 | 21,09 | -0,05% | - |
| 17.12.2020 | 21,13 | 21,25 | 21,03 | 21,10 | 1,35% | - |
| 16.12.2020 | 21,25 | 21,94 | 20,82 | 20,82 | -2,30% | - |
| 15.12.2020 | 20,95 | 21,34 | 20,93 | 21,31 | 2,53% | - |
| 14.12.2020 | 20,93 | 20,93 | 20,69 | 20,78 | 0,61% | - |
| 11.12.2020 | 20,55 | 20,74 | 20,53 | 20,66 | 0,98% | - |
| 10.12.2020 | 20,28 | 20,63 | 20,24 | 20,46 | -0,68% | - |
| 09.12.2020 | 20,50 | 20,67 | 20,42 | 20,60 | -0,79% | - |
| 08.12.2020 | 20,74 | 21,29 | 0,00 | 20,76 | 0,07% | - |
| 07.12.2020 | 20,73 | 20,92 | 20,71 | 20,75 | 1,12% | - |
| 04.12.2020 | 20,46 | 20,56 | 20,28 | 20,52 | 2,75% | - |
| 03.12.2020 | 19,66 | 20,08 | 19,62 | 19,97 | 1,47% | - |
| 02.12.2020 | 19,71 | 19,75 | 0,00 | 19,68 | 0,05% | - |
| 01.12.2020 | 19,72 | 19,78 | 19,46 | 19,67 | -2,24% | - |
| 30.11.2020 | 19,38 | 20,12 | 19,38 | 20,12 | 2,89% | - |
| 27.11.2020 | 19,50 | 19,60 | 19,46 | 19,55 | -1,09% | - |
| 25.11.2020 | 19,75 | 19,77 | 19,49 | 19,77 | 0,05% | - |
| 24.11.2020 | 19,81 | 19,94 | 19,62 | 19,76 | 1,70% | - |
| 23.11.2020 | 19,47 | 19,63 | 19,40 | 19,43 | 0,15% | - |
| 20.11.2020 | 19,21 | 19,42 | 19,11 | 19,40 | 0,91% | - |
| 19.11.2020 | 18,89 | 19,26 | 18,89 | 19,22 | 1,67% | - |
| 18.11.2020 | 19,32 | 19,44 | 18,91 | 18,91 | -2,38% | - |
| 17.11.2020 | 19,37 | 19,38 | 19,36 | 19,37 | -0,31% | - |
| 16.11.2020 | 19,52 | 19,72 | 19,34 | 19,43 | 0,21% | - |
| 13.11.2020 | 19,39 | 19,39 | 19,38 | 19,39 | 2,70% | - |
| 12.11.2020 | 19,05 | 19,21 | 18,74 | 18,88 | -2,91% | - |
| 11.11.2020 | 19,30 | 19,62 | 19,26 | 19,44 | 0,28% | - |
| 10.11.2020 | 19,41 | 19,57 | 19,27 | 19,39 | 1,47% | - |
| 09.11.2020 | 0,00 | 21,13 | 0,00 | 19,11 | 1,70% | - |
| 06.11.2020 | 19,10 | 19,27 | 18,74 | 18,79 | 0,05% | - |
| 05.11.2020 | 18,89 | 19,08 | 18,74 | 18,78 | -0,69% | - |
| 04.11.2020 | 0,00 | 19,21 | 0,00 | 18,91 | -0,84% | - |
| 03.11.2020 | 18,69 | 19,15 | 18,65 | 19,07 | 3,53% | - |
| 02.11.2020 | 18,17 | 18,44 | 18,08 | 18,42 | 3,54% | - |
| 30.10.2020 | 17,90 | 17,94 | 17,52 | 17,79 | -1,98% | - |
| 29.10.2020 | 17,41 | 18,23 | 17,34 | 18,15 | 5,34% | - |
| 28.10.2020 | 17,69 | 17,69 | 17,22 | 17,23 | -3,80% | - |
| 27.10.2020 | 18,26 | 18,33 | 17,91 | 17,91 | -1,65% | - |
| 26.10.2020 | 18,12 | 18,22 | 17,94 | 18,21 | -0,52% | - |
| 23.10.2020 | 18,23 | 18,31 | 17,94 | 18,30 | 2,01% | - |
| 22.10.2020 | 17,78 | 17,96 | 17,71 | 17,94 | 0,56% | - |
| 21.10.2020 | 17,75 | 17,94 | 17,68 | 17,84 | -0,36% | - |
| 20.10.2020 | 18,06 | 18,14 | 17,88 | 17,91 | 1,36% | - |
| 19.10.2020 | 17,89 | 18,12 | 17,66 | 17,67 | -2,13% | - |
| 16.10.2020 | 18,00 | 18,29 | 0,00 | 18,05 | -1,53% | - |
| 15.10.2020 | 0,00 | 18,57 | 0,00 | 18,33 | 0,49% | - |
| 14.10.2020 | 18,57 | 18,57 | 18,20 | 18,24 | -1,96% | - |
| 13.10.2020 | 18,61 | 18,61 | 18,61 | 18,61 | -0,64% | - |
| 12.10.2020 | 18,61 | 18,79 | 18,60 | 18,73 | 0,64% | - |
| 09.10.2020 | 18,70 | 18,74 | 0,00 | 18,61 | -0,32% | - |
| 08.10.2020 | 18,57 | 18,71 | 18,49 | 18,67 | 1,52% | - |
| 07.10.2020 | 18,60 | 18,67 | 18,26 | 18,39 | -1,24% | - |
| 06.10.2020 | 18,60 | 18,98 | 18,48 | 18,62 | -0,45% | - |
| 05.10.2020 | 18,30 | 18,71 | 0,00 | 18,70 | 0,59% | - |