3,872$
2,98%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.10.2024 | 5,72 | 5,75 | 5,55 | 5,57 | -2,62% | 4.720.477,00 |
| 04.10.2024 | 5,67 | 5,76 | 5,61 | 5,72 | 0,70% | 7.411.056,00 |
| 03.10.2024 | 5,54 | 5,69 | 5,46 | 5,68 | 2,16% | 7.147.248,00 |
| 02.10.2024 | 5,72 | 5,73 | 5,55 | 5,56 | -3,64% | 8.580.379,00 |
| 01.10.2024 | 5,86 | 5,91 | 5,72 | 5,77 | -1,37% | 6.527.197,00 |
| 30.09.2024 | 5,94 | 6,00 | 5,80 | 5,85 | -1,68% | 7.294.189,00 |
| 27.09.2024 | 5,95 | 6,02 | 5,88 | 5,95 | 0,85% | 6.178.505,00 |
| 26.09.2024 | 6,00 | 6,01 | 5,88 | 5,90 | -0,51% | 6.984.337,00 |
| 25.09.2024 | 6,06 | 6,11 | 5,93 | 5,93 | -2,79% | 8.998.013,00 |
| 24.09.2024 | 5,91 | 6,18 | 5,90 | 6,10 | 3,74% | 11.524.361,00 |
| 23.09.2024 | 5,75 | 5,89 | 5,68 | 5,88 | 2,08% | 9.014.193,00 |
| 20.09.2024 | 5,80 | 6,01 | 5,73 | 5,76 | -0,17% | 20.223.794,00 |
| 19.09.2024 | 5,99 | 6,02 | 5,75 | 5,77 | -2,86% | 12.726.257,00 |
| 18.09.2024 | 5,93 | 6,13 | 5,77 | 5,94 | -4,81% | 17.499.160,00 |
| 17.09.2024 | 6,35 | 6,55 | 6,20 | 6,24 | -1,73% | 14.167.034,00 |
| 16.09.2024 | 6,40 | 6,47 | 6,13 | 6,35 | -0,31% | 23.387.223,00 |
| 13.09.2024 | 5,83 | 6,43 | 5,77 | 6,37 | 13,75% | 36.868.818,00 |
| 12.09.2024 | 5,50 | 5,75 | 5,07 | 5,60 | 16,18% | 44.645.995,00 |
| 11.09.2024 | 4,75 | 4,86 | 4,70 | 4,82 | 0,42% | 9.531.192,00 |
| 10.09.2024 | 4,95 | 4,96 | 4,67 | 4,80 | -3,81% | 11.023.290,00 |
| 09.09.2024 | 4,90 | 5,09 | 4,69 | 4,99 | 1,22% | 11.887.126,00 |
| 06.09.2024 | 4,92 | 5,03 | 4,82 | 4,93 | 0,82% | 10.633.760,00 |
| 05.09.2024 | 4,85 | 5,06 | 4,83 | 4,89 | 1,88% | 12.413.625,00 |
| 04.09.2024 | 4,56 | 4,81 | 4,56 | 4,80 | 5,26% | 10.207.412,00 |
| 03.09.2024 | 4,45 | 4,63 | 4,43 | 4,56 | 1,33% | 13.418.544,00 |
| 30.08.2024 | 4,45 | 4,54 | 4,43 | 4,50 | 1,58% | 11.585.905,00 |
| 29.08.2024 | 4,41 | 4,45 | 4,35 | 4,43 | 0,45% | 7.086.847,00 |
| 28.08.2024 | 4,40 | 4,42 | 4,36 | 4,41 | -0,45% | 7.116.215,00 |
| 27.08.2024 | 4,36 | 4,51 | 4,35 | 4,43 | 1,14% | 7.110.361,00 |
| 26.08.2024 | 4,51 | 4,53 | 4,33 | 4,38 | -2,88% | 11.845.076,00 |
| 23.08.2024 | 4,50 | 4,65 | 4,50 | 4,51 | -0,66% | 8.374.694,00 |
| 22.08.2024 | 4,68 | 4,70 | 4,50 | 4,54 | -2,78% | 7.678.700,00 |
| 21.08.2024 | 4,77 | 4,81 | 4,66 | 4,67 | -1,48% | 7.688.315,00 |
| 20.08.2024 | 4,59 | 4,78 | 4,56 | 4,74 | 2,16% | 9.638.025,00 |
| 19.08.2024 | 4,88 | 4,90 | 4,61 | 4,64 | -5,69% | 18.161.450,00 |
| 16.08.2024 | 4,91 | 4,99 | 4,86 | 4,92 | -0,20% | 8.857.287,00 |
| 15.08.2024 | 4,73 | 5,01 | 4,69 | 4,93 | 5,34% | 13.119.566,00 |
| 14.08.2024 | 4,73 | 4,78 | 4,65 | 4,68 | -0,43% | 7.388.333,00 |
| 13.08.2024 | 4,56 | 4,72 | 4,53 | 4,70 | 4,68% | 10.638.301,00 |
| 12.08.2024 | 4,60 | 4,61 | 4,34 | 4,49 | -3,65% | 16.194.583,00 |
| 09.08.2024 | 4,66 | 4,81 | 4,53 | 4,66 | -2,71% | 10.732.935,00 |
| 08.08.2024 | 4,28 | 4,82 | 4,11 | 4,79 | 4,36% | 27.847.781,00 |
| 07.08.2024 | 4,88 | 4,89 | 4,57 | 4,59 | -4,18% | 18.697.948,00 |
| 06.08.2024 | 4,58 | 4,86 | 4,54 | 4,79 | 4,81% | 15.568.200,00 |
| 05.08.2024 | 4,40 | 4,69 | 4,40 | 4,57 | -2,97% | 12.912.799,00 |
| 02.08.2024 | 4,51 | 4,73 | 4,48 | 4,71 | 1,73% | 12.622.384,00 |
| 01.08.2024 | 4,84 | 4,84 | 4,58 | 4,63 | -3,74% | 15.288.996,00 |