Echtzeit-Aktienkurs Healthpeak Properties
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 17,04 | 17,04 | 17,01 | 17,02 | -2,58% | - |
25.02.2021 | 18,09 | 18,13 | 0,00 | 17,47 | -0,80% | - |
24.02.2021 | 17,75 | 17,83 | 17,56 | 17,61 | -1,10% | - |
23.02.2021 | 17,72 | 17,95 | 0,00 | 17,80 | 0,94% | - |
22.02.2021 | 17,43 | 17,68 | 17,36 | 17,64 | 1,29% | - |
19.02.2021 | 17,62 | 17,77 | 17,35 | 17,41 | -1,19% | - |
18.02.2021 | 17,78 | 17,83 | 17,61 | 17,62 | -1,04% | - |
17.02.2021 | 17,98 | 18,07 | 17,78 | 17,81 | -1,44% | - |
16.02.2021 | 18,21 | 18,23 | 18,01 | 18,07 | -0,69% | - |
12.02.2021 | 18,20 | 18,25 | 18,11 | 18,19 | -0,87% | - |
11.02.2021 | 18,58 | 18,62 | 0,00 | 18,35 | -0,11% | - |
10.02.2021 | 18,29 | 18,43 | 0,00 | 18,37 | 1,10% | - |
09.02.2021 | 18,06 | 18,27 | 18,03 | 18,17 | 0,28% | - |
08.02.2021 | 18,20 | 18,28 | 18,07 | 18,12 | -0,58% | - |
05.02.2021 | 18,12 | 18,23 | 18,03 | 18,23 | 0,28% | - |
04.02.2021 | 18,19 | 18,34 | 0,00 | 18,18 | -0,03% | - |
03.02.2021 | 18,19 | 18,19 | 18,18 | 18,18 | -0,03% | - |
02.02.2021 | 18,19 | 18,19 | 18,19 | 18,19 | 0,72% | - |
01.02.2021 | 17,73 | 18,08 | 17,68 | 18,06 | 2,32% | - |
29.01.2021 | 17,80 | 17,83 | 0,00 | 17,65 | -0,45% | - |
28.01.2021 | 17,60 | 17,90 | 17,59 | 17,73 | 0,57% | - |
27.01.2021 | 17,98 | 18,01 | 17,52 | 17,63 | -3,53% | - |
26.01.2021 | 18,28 | 18,29 | 18,27 | 18,27 | 0,52% | - |
25.01.2021 | 18,31 | 18,35 | 18,04 | 18,18 | -0,16% | - |
22.01.2021 | 18,00 | 18,21 | 17,98 | 18,21 | 0,52% | - |
21.01.2021 | 18,11 | 18,12 | 18,11 | 18,11 | -0,63% | - |
20.01.2021 | 17,89 | 18,26 | 17,89 | 18,23 | 3,52% | - |
19.01.2021 | 17,55 | 17,65 | 17,46 | 17,61 | -1,62% | - |
15.01.2021 | 17,68 | 18,00 | 17,65 | 17,90 | 1,30% | - |
14.01.2021 | 17,74 | 17,89 | 17,61 | 17,67 | -0,14% | - |
13.01.2021 | 17,62 | 17,77 | 17,56 | 17,69 | 3,06% | - |
12.01.2021 | 17,17 | 17,17 | 17,17 | 17,17 | 2,57% | - |
11.01.2021 | 16,88 | 16,88 | 16,62 | 16,74 | -1,12% | - |
08.01.2021 | 16,91 | 17,00 | 16,86 | 16,93 | 0,95% | - |
07.01.2021 | 16,74 | 16,80 | 16,60 | 16,77 | -0,95% | - |
06.01.2021 | 16,77 | 17,16 | 16,74 | 16,93 | 0,45% | - |
05.01.2021 | 16,85 | 16,85 | 16,85 | 16,85 | 0,27% | - |
04.01.2021 | 17,19 | 17,20 | 16,79 | 16,81 | -5,78% | - |
31.12.2020 | 17,67 | 17,84 | 17,63 | 17,84 | 0,08% | - |
30.12.2020 | 18,02 | 18,02 | 17,78 | 17,82 | -0,42% | - |
29.12.2020 | 17,99 | 17,99 | 17,78 | 17,90 | -1,02% | - |
28.12.2020 | 17,96 | 18,11 | 17,94 | 18,08 | 0,84% | - |
24.12.2020 | 17,85 | 18,45 | 17,81 | 17,93 | 0,20% | - |
23.12.2020 | 18,10 | 18,10 | 17,80 | 17,90 | -1,16% | - |
22.12.2020 | 17,99 | 18,11 | 17,88 | 18,11 | 1,66% | - |
21.12.2020 | 17,81 | 17,81 | 17,81 | 17,81 | -0,92% | - |
18.12.2020 | 18,22 | 18,22 | 17,82 | 17,98 | -1,59% | - |
17.12.2020 | 18,15 | 18,32 | 18,11 | 18,27 | -0,11% | - |
16.12.2020 | 18,42 | 18,45 | 18,22 | 18,29 | 0,33% | - |
15.12.2020 | 17,89 | 18,24 | 17,79 | 18,23 | 1,99% | - |
14.12.2020 | 18,08 | 18,08 | 17,87 | 17,87 | -0,80% | - |
11.12.2020 | 17,82 | 18,03 | 17,69 | 18,02 | 1,69% | - |
10.12.2020 | 17,56 | 17,78 | 17,51 | 17,72 | -0,11% | - |
09.12.2020 | 17,69 | 17,77 | 17,43 | 17,74 | -0,78% | - |
08.12.2020 | 17,73 | 18,37 | 17,68 | 17,88 | 0,11% | - |
07.12.2020 | 17,69 | 17,87 | 17,69 | 17,86 | 0,96% | - |
04.12.2020 | 17,79 | 17,82 | 17,54 | 17,69 | 1,14% | - |
03.12.2020 | 17,63 | 17,95 | 17,44 | 17,49 | 0,46% | - |
02.12.2020 | 17,48 | 17,54 | 17,30 | 17,41 | -0,91% | - |
01.12.2020 | 17,61 | 17,69 | 17,37 | 17,57 | 1,41% | - |
30.11.2020 | 17,42 | 17,51 | 17,31 | 17,32 | 0,38% | - |
27.11.2020 | 17,45 | 17,97 | 17,26 | 17,26 | -2,84% | - |
25.11.2020 | 17,80 | 17,87 | 17,56 | 17,76 | -0,31% | - |
24.11.2020 | 18,20 | 18,24 | 17,79 | 17,82 | 0,39% | - |
23.11.2020 | 17,97 | 18,13 | 17,73 | 17,75 | 0,06% | - |
20.11.2020 | 17,84 | 17,89 | 17,62 | 17,74 | -1,42% | - |
19.11.2020 | 17,84 | 18,03 | 17,77 | 17,99 | 0,42% | - |
18.11.2020 | 18,41 | 18,44 | 17,92 | 17,92 | -2,29% | - |
17.11.2020 | 18,36 | 18,36 | 18,34 | 18,34 | -1,50% | - |
16.11.2020 | 18,80 | 18,87 | 18,54 | 18,62 | -0,48% | - |
13.11.2020 | 18,71 | 18,71 | 18,71 | 18,71 | 1,30% | - |
12.11.2020 | 18,44 | 18,57 | 18,26 | 18,47 | -0,86% | - |
11.11.2020 | 18,15 | 18,63 | 18,07 | 18,63 | 0,54% | - |
10.11.2020 | 18,19 | 18,59 | 0,00 | 18,53 | 3,78% | - |
09.11.2020 | 19,47 | 19,53 | 17,85 | 17,85 | 0,68% | - |
06.11.2020 | 18,10 | 18,27 | 17,59 | 17,73 | -1,55% | - |
05.11.2020 | 17,91 | 18,23 | 17,85 | 18,01 | 0,47% | - |
04.11.2020 | 17,93 | 17,93 | 17,93 | 17,93 | 0,84% | - |
03.11.2020 | 17,35 | 17,88 | 17,17 | 17,78 | 4,34% | - |
02.11.2020 | 0,00 | 17,12 | 0,00 | 17,04 | 1,55% | - |
30.10.2020 | 16,88 | 16,95 | 16,61 | 16,78 | -0,83% | - |
29.10.2020 | 16,57 | 16,98 | 16,54 | 16,92 | 0,89% | - |
28.10.2020 | 17,11 | 17,12 | 16,60 | 16,77 | -3,26% | - |
27.10.2020 | 17,34 | 17,34 | 17,33 | 17,33 | -1,90% | - |
26.10.2020 | 17,60 | 17,67 | 17,46 | 17,67 | -1,37% | - |
23.10.2020 | 18,05 | 18,07 | 17,71 | 17,91 | 0,11% | - |
22.10.2020 | 17,58 | 17,91 | 17,51 | 17,89 | 2,35% | - |
21.10.2020 | 17,45 | 17,51 | 17,28 | 17,48 | -0,54% | - |
20.10.2020 | 17,68 | 17,69 | 17,49 | 17,58 | 0,37% | - |
19.10.2020 | 17,65 | 17,80 | 17,46 | 17,51 | -1,60% | - |
16.10.2020 | 17,75 | 17,99 | 17,70 | 17,80 | -1,69% | - |
15.10.2020 | 17,92 | 18,27 | 17,91 | 18,10 | 1,40% | - |
14.10.2020 | 18,19 | 18,19 | 17,84 | 17,85 | -2,27% | - |
13.10.2020 | 18,36 | 18,40 | 18,05 | 18,27 | -0,81% | - |
12.10.2020 | 18,20 | 18,49 | 18,20 | 18,42 | 0,82% | - |
09.10.2020 | 18,40 | 18,41 | 18,22 | 18,27 | -1,08% | - |
08.10.2020 | 18,47 | 18,63 | 18,41 | 18,47 | 0,76% | - |
07.10.2020 | 18,41 | 18,49 | 18,23 | 18,33 | -0,54% | - |
06.10.2020 | 18,29 | 18,75 | 18,28 | 18,43 | 0,16% | - |
05.10.2020 | 18,23 | 18,47 | 18,18 | 18,40 | -0,65% | - |