4,315$
0,11%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 4,35 | 4,48 | 4,30 | 4,31 | -0,46% | 9.084.557,00 |
| 21.08.2025 | 4,28 | 4,35 | 4,27 | 4,33 | 0,00% | 6.537.594,00 |
| 20.08.2025 | 4,25 | 4,43 | 4,23 | 4,33 | 2,12% | 11.608.183,00 |
| 19.08.2025 | 4,17 | 4,25 | 4,15 | 4,24 | 2,42% | 8.097.896,00 |
| 18.08.2025 | 4,06 | 4,17 | 4,02 | 4,14 | 2,22% | 7.436.717,00 |
| 15.08.2025 | 4,16 | 4,17 | 4,01 | 4,05 | -2,41% | 11.034.955,00 |
| 14.08.2025 | 4,09 | 4,20 | 4,04 | 4,15 | 0,48% | 8.112.905,00 |
| 13.08.2025 | 4,00 | 4,13 | 3,98 | 4,13 | 3,77% | 8.995.465,00 |
| 12.08.2025 | 4,05 | 4,09 | 3,95 | 3,98 | -1,24% | 11.215.878,00 |
| 11.08.2025 | 4,10 | 4,13 | 4,00 | 4,03 | -1,23% | 8.369.919,00 |
| 08.08.2025 | 4,17 | 4,20 | 4,05 | 4,08 | -1,92% | 6.053.996,00 |
| 07.08.2025 | 4,20 | 4,25 | 4,14 | 4,16 | 0,00% | 6.524.988,00 |
| 06.08.2025 | 4,20 | 4,25 | 4,09 | 4,16 | -0,48% | 8.472.679,00 |
| 05.08.2025 | 4,06 | 4,20 | 4,04 | 4,18 | 3,47% | 9.999.149,00 |
| 04.08.2025 | 4,09 | 4,10 | 4,02 | 4,04 | -0,49% | 7.689.928,00 |
| 01.08.2025 | 4,13 | 4,15 | 4,01 | 4,06 | -1,46% | 9.254.305,00 |
| 31.07.2025 | 4,22 | 4,44 | 4,08 | 4,12 | -0,24% | 17.437.455,00 |
| 30.07.2025 | 4,22 | 4,28 | 4,12 | 4,13 | -2,13% | 7.999.586,00 |
| 29.07.2025 | 4,24 | 4,26 | 4,20 | 4,22 | -0,94% | 6.154.780,00 |
| 28.07.2025 | 4,31 | 4,39 | 4,25 | 4,26 | -1,39% | 5.920.598,00 |
| 25.07.2025 | 4,29 | 4,33 | 4,26 | 4,32 | 0,47% | 6.398.044,00 |
| 24.07.2025 | 4,27 | 4,40 | 4,24 | 4,30 | -0,69% | 7.262.806,00 |
| 23.07.2025 | 4,45 | 4,46 | 4,29 | 4,33 | -1,37% | 10.851.863,00 |
| 22.07.2025 | 4,03 | 4,64 | 4,02 | 4,39 | 8,93% | 29.775.259,00 |
| 21.07.2025 | 4,11 | 4,12 | 3,99 | 4,03 | -1,23% | 9.176.860,00 |
| 18.07.2025 | 4,15 | 4,22 | 4,07 | 4,08 | -1,21% | 9.691.753,00 |
| 17.07.2025 | 4,11 | 4,17 | 4,08 | 4,13 | 0,73% | 7.647.091,00 |
| 16.07.2025 | 4,11 | 4,14 | 4,04 | 4,10 | 0,74% | 6.821.828,00 |
| 15.07.2025 | 4,17 | 4,20 | 4,07 | 4,07 | -2,16% | 8.122.450,00 |
| 14.07.2025 | 4,12 | 4,19 | 4,11 | 4,16 | 0,73% | 6.707.847,00 |
| 11.07.2025 | 4,16 | 4,17 | 4,09 | 4,13 | -0,96% | 8.567.938,00 |
| 10.07.2025 | 4,16 | 4,23 | 4,11 | 4,17 | 0,48% | 7.621.665,00 |
| 09.07.2025 | 4,24 | 4,25 | 4,13 | 4,15 | -1,89% | 8.030.075,00 |
| 08.07.2025 | 4,20 | 4,26 | 4,15 | 4,23 | 0,48% | 7.789.670,00 |
| 07.07.2025 | 4,36 | 4,37 | 4,20 | 4,21 | -3,88% | 10.391.247,00 |
| 03.07.2025 | 4,46 | 4,49 | 4,37 | 4,38 | -1,79% | 5.085.012,00 |
| 02.07.2025 | 4,37 | 4,47 | 4,34 | 4,46 | 2,29% | 10.135.637,00 |
| 01.07.2025 | 4,28 | 4,38 | 4,24 | 4,36 | 1,16% | 12.636.929,00 |
| 30.06.2025 | 4,45 | 4,45 | 4,25 | 4,31 | -3,36% | 12.999.604,00 |
| 27.06.2025 | 4,51 | 4,54 | 4,41 | 4,46 | -0,89% | 11.732.879,00 |
| 26.06.2025 | 4,47 | 4,55 | 4,44 | 4,50 | 1,12% | 5.085.558,00 |
| 25.06.2025 | 4,47 | 4,48 | 4,40 | 4,45 | -1,11% | 8.157.649,00 |
| 24.06.2025 | 4,46 | 4,52 | 4,45 | 4,50 | 1,35% | 9.186.766,00 |
| 23.06.2025 | 4,41 | 4,48 | 4,33 | 4,44 | 0,00% | 7.463.134,00 |
| 20.06.2025 | 4,44 | 4,50 | 4,37 | 4,44 | 0,45% | 14.319.294,00 |
| 18.06.2025 | 4,38 | 4,46 | 4,35 | 4,42 | -0,45% | 8.759.520,00 |
| 17.06.2025 | 4,42 | 4,55 | 4,37 | 4,44 | 0,23% | 7.422.092,00 |
| 16.06.2025 | 4,43 | 4,53 | 4,41 | 4,43 | 0,45% | 6.135.409,00 |
| 13.06.2025 | 4,43 | 4,46 | 4,37 | 4,41 | -1,78% | 6.088.248,00 |
| 12.06.2025 | 4,53 | 4,55 | 4,45 | 4,49 | -1,10% | 6.643.587,00 |
| 11.06.2025 | 4,67 | 4,68 | 4,51 | 4,54 | -1,30% | 5.906.478,00 |
| 10.06.2025 | 4,54 | 4,62 | 4,51 | 4,60 | 2,00% | 5.423.013,00 |
| 09.06.2025 | 4,58 | 4,60 | 4,46 | 4,51 | -0,66% | 6.177.166,00 |
| 06.06.2025 | 4,46 | 4,66 | 4,42 | 4,54 | 2,71% | 11.713.867,00 |
| 05.06.2025 | 4,46 | 4,50 | 4,41 | 4,42 | -1,12% | 5.608.545,00 |
| 04.06.2025 | 4,55 | 4,57 | 4,46 | 4,47 | -1,32% | 5.752.052,00 |
| 03.06.2025 | 4,47 | 4,58 | 4,38 | 4,53 | 1,12% | 10.717.067,00 |
| 02.06.2025 | 4,52 | 4,56 | 4,44 | 4,48 | -1,97% | 10.105.033,00 |
| 30.05.2025 | 4,61 | 4,67 | 4,54 | 4,57 | -0,87% | 13.265.978,00 |
| 29.05.2025 | 4,66 | 4,70 | 4,54 | 4,61 | 0,00% | 6.468.884,00 |
| 28.05.2025 | 4,66 | 4,67 | 4,56 | 4,61 | -1,50% | 6.366.081,00 |
| 27.05.2025 | 4,61 | 4,70 | 4,55 | 4,68 | 2,18% | 7.447.922,00 |
| 23.05.2025 | 4,51 | 4,67 | 4,50 | 4,58 | 0,44% | 8.778.071,00 |
| 22.05.2025 | 4,60 | 4,61 | 4,44 | 4,56 | -1,30% | 14.838.852,00 |
| 21.05.2025 | 4,91 | 4,91 | 4,61 | 4,62 | -6,10% | 11.585.609,00 |
| 20.05.2025 | 4,93 | 5,00 | 4,92 | 4,92 | -0,40% | 6.891.798,00 |
| 19.05.2025 | 5,02 | 5,02 | 4,93 | 4,94 | -2,56% | 10.245.308,00 |
| 16.05.2025 | 5,04 | 5,09 | 5,00 | 5,07 | 1,20% | 7.312.320,00 |
| 15.05.2025 | 4,97 | 5,03 | 4,90 | 5,01 | 1,62% | 6.732.058,00 |
| 14.05.2025 | 5,02 | 5,05 | 4,88 | 4,93 | -2,18% | 8.848.483,00 |
| 13.05.2025 | 5,23 | 5,26 | 5,01 | 5,04 | -3,08% | 9.806.954,00 |
| 12.05.2025 | 5,33 | 5,36 | 5,14 | 5,20 | -0,76% | 7.605.717,00 |
| 09.05.2025 | 5,20 | 5,28 | 5,15 | 5,24 | 0,96% | 7.358.681,00 |
| 08.05.2025 | 5,13 | 5,27 | 5,05 | 5,19 | 2,77% | 9.294.776,00 |
| 07.05.2025 | 5,11 | 5,13 | 5,00 | 5,05 | -0,59% | 10.009.845,00 |
| 06.05.2025 | 5,10 | 5,20 | 5,05 | 5,08 | -1,36% | 7.357.394,00 |
| 05.05.2025 | 5,22 | 5,27 | 5,14 | 5,15 | -1,72% | 7.241.319,00 |
| 02.05.2025 | 5,18 | 5,36 | 5,10 | 5,24 | 1,95% | 9.578.706,00 |
| 01.05.2025 | 5,57 | 5,85 | 5,14 | 5,14 | -6,88% | 18.304.151,00 |
| 30.04.2025 | 5,41 | 5,53 | 5,33 | 5,52 | 0,55% | 14.199.127,00 |
| 29.04.2025 | 5,48 | 5,53 | 5,45 | 5,49 | -0,18% | 8.519.442,00 |
| 28.04.2025 | 5,44 | 5,55 | 5,43 | 5,50 | 1,48% | 7.090.839,00 |
| 25.04.2025 | 5,49 | 5,49 | 5,40 | 5,42 | -0,73% | 5.260.517,00 |
| 24.04.2025 | 5,38 | 5,56 | 5,34 | 5,46 | 2,44% | 7.209.894,00 |
| 23.04.2025 | 5,26 | 5,45 | 5,26 | 5,33 | 2,50% | 8.003.438,00 |
| 22.04.2025 | 5,23 | 5,28 | 5,17 | 5,20 | -0,19% | 8.646.797,00 |
| 21.04.2025 | 5,42 | 5,44 | 5,18 | 5,21 | -4,40% | 7.477.867,00 |
| 17.04.2025 | 5,41 | 5,54 | 5,39 | 5,45 | 1,11% | 8.778.881,00 |
| 16.04.2025 | 5,43 | 5,49 | 5,34 | 5,39 | -0,92% | 6.590.010,00 |
| 15.04.2025 | 5,36 | 5,51 | 5,36 | 5,44 | 1,49% | 9.336.975,00 |
| 14.04.2025 | 5,39 | 5,45 | 5,32 | 5,36 | 1,52% | 9.130.662,00 |
| 11.04.2025 | 5,15 | 5,33 | 5,05 | 5,28 | 2,13% | 9.025.431,00 |
| 10.04.2025 | 5,36 | 5,39 | 5,09 | 5,17 | -3,54% | 12.484.602,00 |
| 09.04.2025 | 4,85 | 5,44 | 4,71 | 5,36 | 6,99% | 22.250.101,00 |
| 08.04.2025 | 5,34 | 5,42 | 4,91 | 5,01 | -3,28% | 11.252.690,00 |
| 07.04.2025 | 5,03 | 5,29 | 4,69 | 5,18 | -1,15% | 17.541.421,00 |
| 04.04.2025 | 5,55 | 5,58 | 5,05 | 5,24 | -9,34% | 21.492.022,00 |
| 03.04.2025 | 5,75 | 5,90 | 5,72 | 5,78 | -2,20% | 13.019.860,00 |
| 02.04.2025 | 5,89 | 5,97 | 5,82 | 5,91 | 0,00% | 5.030.371,00 |
| 01.04.2025 | 6,08 | 6,09 | 5,82 | 5,91 | -1,99% | 10.614.295,00 |