5,780$
-2,04%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.03.2025 | 5,97 | 6,00 | 5,70 | 5,78 | -2,03% | 24.269.441,00 |
| 28.02.2025 | 5,55 | 5,94 | 5,55 | 5,90 | 5,73% | 37.748.917,00 |
| 27.02.2025 | 4,97 | 5,59 | 4,95 | 5,58 | 16,98% | 30.891.614,00 |
| 26.02.2025 | 4,83 | 4,86 | 4,75 | 4,77 | -0,83% | 7.056.313,00 |
| 25.02.2025 | 4,81 | 4,86 | 4,75 | 4,81 | -0,82% | 6.762.500,00 |
| 24.02.2025 | 4,86 | 4,91 | 4,78 | 4,85 | -0,41% | 7.967.000,00 |
| 21.02.2025 | 5,02 | 5,05 | 4,83 | 4,87 | -2,40% | 7.783.452,00 |
| 20.02.2025 | 5,02 | 5,05 | 4,98 | 4,99 | -0,60% | 6.052.511,00 |
| 19.02.2025 | 4,98 | 5,05 | 4,93 | 5,02 | 0,00% | 6.384.623,00 |
| 18.02.2025 | 4,95 | 5,10 | 4,94 | 5,02 | 2,68% | 9.468.254,00 |
| 17.02.2025 | 4,89 | 4,89 | 4,88 | 4,89 | -1,23% | - |
| 14.02.2025 | 4,86 | 4,95 | 4,84 | 4,95 | 2,27% | 6.390.745,00 |
| 13.02.2025 | 4,72 | 4,96 | 4,72 | 4,84 | 2,98% | 7.284.334,00 |
| 12.02.2025 | 4,67 | 4,78 | 4,66 | 4,70 | -1,05% | 4.693.848,00 |
| 11.02.2025 | 4,78 | 4,80 | 4,71 | 4,75 | -0,84% | 5.608.068,00 |
| 10.02.2025 | 4,82 | 4,85 | 4,73 | 4,79 | 0,42% | 6.546.388,00 |
| 07.02.2025 | 4,82 | 4,87 | 4,76 | 4,77 | -2,45% | 6.701.207,00 |
| 06.02.2025 | 4,80 | 4,92 | 4,76 | 4,89 | 2,09% | 15.660.223,00 |
| 05.02.2025 | 4,79 | 4,85 | 4,72 | 4,79 | 0,42% | 9.586.579,00 |
| 04.02.2025 | 4,78 | 4,90 | 4,77 | 4,77 | -0,63% | 11.156.420,00 |
| 03.02.2025 | 4,62 | 4,83 | 4,57 | 4,80 | 2,35% | 16.623.216,00 |
| 31.01.2025 | 4,78 | 4,84 | 4,59 | 4,69 | -0,21% | 16.622.867,00 |
| 30.01.2025 | 4,43 | 4,93 | 4,42 | 4,70 | 6,82% | 25.911.129,00 |
| 29.01.2025 | 4,65 | 4,83 | 4,25 | 4,40 | -1,12% | 24.039.276,00 |
| 28.01.2025 | 4,62 | 4,63 | 4,44 | 4,45 | -4,30% | 9.551.271,00 |
| 27.01.2025 | 4,62 | 4,89 | 4,60 | 4,65 | -0,85% | 12.638.668,00 |
| 24.01.2025 | 4,57 | 4,76 | 4,55 | 4,69 | 2,63% | 17.651.184,00 |
| 23.01.2025 | 4,33 | 4,59 | 4,25 | 4,57 | 5,30% | 13.805.442,00 |
| 22.01.2025 | 4,33 | 4,38 | 4,27 | 4,34 | 0,23% | 8.794.892,00 |
| 21.01.2025 | 4,14 | 4,41 | 4,13 | 4,33 | 5,87% | 17.244.392,00 |
| 17.01.2025 | 4,00 | 4,12 | 3,93 | 4,09 | 2,25% | 13.585.086,00 |
| 16.01.2025 | 4,12 | 4,13 | 3,96 | 4,00 | -3,15% | 8.284.753,00 |
| 15.01.2025 | 4,10 | 4,23 | 4,10 | 4,13 | 2,48% | 9.509.979,00 |
| 14.01.2025 | 3,94 | 4,13 | 3,92 | 4,03 | 3,07% | 16.057.443,00 |
| 13.01.2025 | 3,74 | 3,94 | 3,51 | 3,91 | 2,09% | 21.130.386,00 |
| 10.01.2025 | 3,86 | 3,86 | 3,70 | 3,83 | -2,05% | 27.853.799,00 |
| 08.01.2025 | 3,89 | 4,04 | 3,68 | 3,91 | -0,26% | 16.127.566,00 |
| 07.01.2025 | 4,02 | 4,11 | 3,87 | 3,92 | -1,75% | 8.296.177,00 |
| 06.01.2025 | 4,17 | 4,27 | 3,97 | 3,99 | -3,86% | 11.927.687,00 |
| 03.01.2025 | 4,05 | 4,19 | 3,99 | 4,15 | 3,23% | 9.154.362,00 |
| 02.01.2025 | 3,93 | 4,07 | 3,93 | 4,02 | 1,77% | 13.579.248,00 |
| 31.12.2024 | 3,73 | 4,00 | 3,72 | 3,95 | 6,18% | 18.792.545,00 |
| 30.12.2024 | 3,66 | 3,74 | 3,63 | 3,72 | -0,27% | 14.557.974,00 |
| 27.12.2024 | 3,71 | 3,78 | 3,69 | 3,73 | -0,80% | 9.788.977,00 |
| 26.12.2024 | 3,72 | 3,76 | 3,66 | 3,76 | -0,27% | 11.079.836,00 |
| 24.12.2024 | 3,80 | 3,80 | 3,71 | 3,77 | -1,57% | 6.111.821,00 |
| 23.12.2024 | 3,84 | 3,90 | 3,72 | 3,83 | -0,78% | 13.386.160,00 |
| 20.12.2024 | 3,73 | 3,89 | 3,72 | 3,86 | 2,66% | 22.936.000,00 |
| 19.12.2024 | 3,95 | 3,98 | 3,76 | 3,76 | -4,08% | 18.522.550,00 |
| 18.12.2024 | 3,95 | 4,15 | 3,91 | 3,92 | -1,26% | 20.321.930,00 |
| 17.12.2024 | 3,87 | 3,99 | 3,81 | 3,97 | 1,79% | 14.055.909,00 |
| 16.12.2024 | 3,95 | 3,96 | 3,87 | 3,90 | -2,01% | 15.336.464,00 |
| 13.12.2024 | 3,97 | 4,01 | 3,83 | 3,98 | -1,49% | 11.984.686,00 |
| 12.12.2024 | 4,06 | 4,09 | 3,96 | 4,04 | -1,70% | 11.937.151,00 |
| 11.12.2024 | 4,12 | 4,20 | 4,08 | 4,11 | 0,24% | 14.499.418,00 |
| 10.12.2024 | 4,17 | 4,21 | 4,09 | 4,10 | -1,91% | 9.976.451,00 |
| 09.12.2024 | 4,16 | 4,24 | 4,13 | 4,18 | 0,97% | 11.828.151,00 |
| 06.12.2024 | 4,19 | 4,24 | 4,03 | 4,14 | 0,00% | 11.359.266,00 |
| 05.12.2024 | 4,20 | 4,23 | 4,13 | 4,14 | -1,43% | 8.962.418,00 |
| 04.12.2024 | 4,26 | 4,29 | 4,20 | 4,20 | -0,94% | 8.017.953,00 |
| 03.12.2024 | 4,26 | 4,30 | 4,22 | 4,24 | -0,93% | 8.937.987,00 |
| 02.12.2024 | 4,35 | 4,35 | 4,20 | 4,28 | -2,51% | 13.772.793,00 |
| 29.11.2024 | 4,32 | 4,41 | 4,28 | 4,39 | 1,39% | 7.337.961,00 |
| 27.11.2024 | 4,31 | 4,36 | 4,23 | 4,33 | 1,64% | 9.099.903,00 |
| 26.11.2024 | 4,48 | 4,48 | 4,21 | 4,26 | -4,91% | 15.392.075,00 |
| 25.11.2024 | 4,35 | 4,61 | 4,35 | 4,48 | 3,94% | 16.225.614,00 |
| 22.11.2024 | 4,25 | 4,38 | 4,23 | 4,31 | 1,65% | 9.841.341,00 |
| 21.11.2024 | 4,24 | 4,36 | 4,19 | 4,24 | -0,47% | 10.895.336,00 |
| 20.11.2024 | 4,28 | 4,31 | 4,12 | 4,26 | -1,62% | 11.414.220,00 |
| 19.11.2024 | 4,21 | 4,37 | 4,18 | 4,33 | 2,85% | 10.739.016,00 |
| 18.11.2024 | 4,29 | 4,29 | 4,19 | 4,21 | -2,32% | 9.417.864,00 |
| 15.11.2024 | 4,29 | 4,38 | 4,27 | 4,31 | 0,70% | 6.835.844,00 |
| 14.11.2024 | 4,42 | 4,42 | 4,28 | 4,28 | -2,73% | 10.570.565,00 |
| 13.11.2024 | 4,37 | 4,47 | 4,32 | 4,40 | 1,15% | 10.952.774,00 |
| 12.11.2024 | 4,50 | 4,50 | 4,31 | 4,35 | -3,97% | 12.531.622,00 |
| 11.11.2024 | 4,95 | 4,95 | 4,51 | 4,53 | -7,74% | 14.799.396,00 |
| 08.11.2024 | 4,65 | 4,99 | 4,61 | 4,91 | 8,15% | 20.593.513,00 |
| 07.11.2024 | 4,38 | 4,65 | 4,17 | 4,54 | -1,09% | 28.738.062,00 |
| 06.11.2024 | 4,58 | 4,68 | 4,44 | 4,59 | 0,66% | 12.197.006,00 |
| 05.11.2024 | 4,60 | 4,62 | 4,46 | 4,56 | -1,51% | 7.833.690,00 |
| 04.11.2024 | 4,51 | 4,65 | 4,48 | 4,63 | 2,66% | 7.126.357,00 |
| 01.11.2024 | 4,66 | 4,68 | 4,50 | 4,51 | -2,59% | 9.569.847,00 |
| 31.10.2024 | 4,71 | 4,77 | 4,60 | 4,63 | -1,70% | 7.413.920,00 |
| 30.10.2024 | 4,62 | 4,78 | 4,60 | 4,71 | 1,07% | 6.536.148,00 |
| 29.10.2024 | 4,65 | 4,69 | 4,52 | 4,66 | 0,00% | 10.844.306,00 |
| 28.10.2024 | 4,66 | 4,69 | 4,57 | 4,66 | 0,87% | 7.479.681,00 |
| 25.10.2024 | 4,93 | 5,03 | 4,60 | 4,62 | -6,29% | 9.984.086,00 |
| 24.10.2024 | 4,78 | 4,97 | 4,74 | 4,93 | 4,45% | 12.346.249,00 |
| 23.10.2024 | 4,70 | 4,74 | 4,62 | 4,72 | 0,21% | 6.257.357,00 |
| 22.10.2024 | 4,74 | 4,77 | 4,68 | 4,71 | -0,42% | 4.647.738,00 |
| 21.10.2024 | 4,96 | 4,97 | 4,72 | 4,73 | -5,21% | 8.278.010,00 |
| 18.10.2024 | 4,73 | 5,03 | 4,68 | 4,99 | 5,94% | 12.180.424,00 |
| 17.10.2024 | 4,68 | 4,74 | 4,64 | 4,71 | -0,42% | 7.673.820,00 |
| 16.10.2024 | 4,72 | 4,81 | 4,65 | 4,73 | 0,85% | 10.283.426,00 |
| 15.10.2024 | 4,57 | 4,76 | 4,47 | 4,69 | 3,53% | 16.453.822,00 |
| 14.10.2024 | 4,69 | 4,72 | 4,43 | 4,53 | -4,63% | 23.981.162,00 |
| 11.10.2024 | 4,90 | 4,97 | 4,74 | 4,75 | -4,04% | 12.661.737,00 |
| 10.10.2024 | 5,12 | 5,16 | 4,81 | 4,95 | -4,07% | 18.391.069,00 |
| 09.10.2024 | 5,46 | 5,50 | 5,13 | 5,16 | -5,84% | 14.191.651,00 |
| 08.10.2024 | 5,56 | 5,60 | 5,43 | 5,48 | -1,62% | 6.750.355,00 |