5,084$
0,88%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 5,03 | 5,03 | 4,98 | 5,03 | -0,21% | - |
| 06.11.2025 | 4,88 | 5,08 | 4,80 | 5,04 | 3,49% | 8.597.458,00 |
| 05.11.2025 | 4,90 | 4,98 | 4,86 | 4,87 | -1,22% | 8.254.482,00 |
| 04.11.2025 | 5,04 | 5,04 | 4,81 | 4,93 | -3,14% | 11.186.343,00 |
| 03.11.2025 | 5,17 | 5,25 | 5,06 | 5,09 | -1,55% | 10.931.491,00 |
| 31.10.2025 | 5,17 | 5,20 | 5,02 | 5,17 | 0,00% | 7.410.285,00 |
| 30.10.2025 | 5,01 | 5,18 | 4,99 | 5,17 | 6,38% | 13.394.480,00 |
| 29.10.2025 | 4,96 | 4,99 | 4,80 | 4,86 | -2,02% | 8.922.922,00 |
| 28.10.2025 | 5,12 | 5,12 | 4,92 | 4,96 | -3,31% | 7.890.832,00 |
| 27.10.2025 | 5,12 | 5,20 | 5,10 | 5,13 | 0,00% | 5.379.873,00 |
| 24.10.2025 | 5,10 | 5,23 | 5,10 | 5,13 | 1,28% | 5.578.980,00 |
| 23.10.2025 | 5,06 | 5,09 | 5,05 | 5,07 | 0,10% | 5.281.503,00 |
| 22.10.2025 | 5,12 | 5,16 | 4,98 | 5,06 | -1,75% | 6.740.513,00 |
| 21.10.2025 | 5,22 | 5,25 | 5,14 | 5,15 | -1,34% | 3.862.737,00 |
| 20.10.2025 | 5,14 | 5,24 | 5,14 | 5,22 | 1,43% | 4.221.669,00 |
| 17.10.2025 | 5,24 | 5,24 | 5,12 | 5,15 | -2,16% | - |
| 16.10.2025 | 5,33 | 5,37 | 5,24 | 5,26 | 0,00% | 6.808.644,00 |
| 15.10.2025 | 5,25 | 5,36 | 5,23 | 5,26 | 0,77% | 6.520.720,00 |
| 14.10.2025 | 5,11 | 5,25 | 5,11 | 5,22 | 1,56% | 7.181.164,00 |
| 13.10.2025 | 5,17 | 5,25 | 5,08 | 5,14 | -0,19% | 5.811.205,00 |
| 10.10.2025 | 5,29 | 5,32 | 5,08 | 5,15 | -1,90% | 7.746.552,00 |
| 09.10.2025 | 5,37 | 5,44 | 5,22 | 5,25 | -2,60% | 7.531.887,00 |
| 08.10.2025 | 5,41 | 5,46 | 5,35 | 5,39 | -0,55% | 5.802.268,00 |
| 07.10.2025 | 5,41 | 5,50 | 5,34 | 5,42 | 0,37% | 6.469.516,00 |
| 06.10.2025 | 5,55 | 5,59 | 5,39 | 5,40 | -2,53% | 8.530.532,00 |
| 03.10.2025 | 5,51 | 5,75 | 5,50 | 5,54 | 0,54% | 9.995.473,00 |
| 02.10.2025 | 5,39 | 5,52 | 5,36 | 5,51 | 2,42% | 9.178.450,00 |
| 01.10.2025 | 5,07 | 5,43 | 5,05 | 5,38 | 6,11% | 14.413.814,00 |
| 30.09.2025 | 4,97 | 5,08 | 4,94 | 5,07 | 2,42% | 6.051.097,00 |
| 29.09.2025 | 4,95 | 4,96 | 4,82 | 4,95 | 0,61% | 5.992.391,00 |
| 26.09.2025 | 4,91 | 4,97 | 4,88 | 4,92 | 0,61% | 4.018.499,00 |
| 25.09.2025 | 4,85 | 4,92 | 4,83 | 4,89 | 0,41% | 5.687.888,00 |
| 24.09.2025 | 4,96 | 4,96 | 4,86 | 4,87 | -1,81% | 5.138.673,00 |
| 23.09.2025 | 5,03 | 5,08 | 4,92 | 4,96 | -1,00% | 7.285.919,00 |
| 22.09.2025 | 5,00 | 5,06 | 4,94 | 5,01 | 0,00% | 7.065.589,00 |
| 19.09.2025 | 5,04 | 5,17 | 4,93 | 5,01 | -0,60% | 40.228.736,00 |
| 18.09.2025 | 4,95 | 5,05 | 4,89 | 5,04 | 1,61% | 6.589.902,00 |
| 17.09.2025 | 4,87 | 5,14 | 4,87 | 4,96 | 2,27% | 12.260.902,00 |
| 16.09.2025 | 4,87 | 4,94 | 4,80 | 4,85 | 0,00% | 8.570.993,00 |
| 15.09.2025 | 5,12 | 5,15 | 4,80 | 4,85 | -5,46% | 13.760.936,00 |
| 12.09.2025 | 4,60 | 5,17 | 4,60 | 5,13 | 11,28% | 21.818.285,00 |
| 11.09.2025 | 4,57 | 4,63 | 4,55 | 4,61 | 0,00% | 7.655.705,00 |
| 10.09.2025 | 4,58 | 4,66 | 4,56 | 4,61 | 0,22% | 6.896.532,00 |
| 09.09.2025 | 4,59 | 4,60 | 4,51 | 4,60 | 0,44% | 6.838.593,00 |
| 08.09.2025 | 4,55 | 4,61 | 4,52 | 4,58 | -0,65% | 9.067.067,00 |
| 05.09.2025 | 4,49 | 4,62 | 4,47 | 4,61 | 3,60% | 9.834.707,00 |
| 04.09.2025 | 4,42 | 4,45 | 4,37 | 4,45 | 0,68% | 6.626.756,00 |
| 03.09.2025 | 4,38 | 4,46 | 4,37 | 4,42 | 0,23% | 5.864.408,00 |
| 02.09.2025 | 4,46 | 4,48 | 4,34 | 4,41 | -2,00% | 8.872.092,00 |
| 29.08.2025 | 4,39 | 4,51 | 4,37 | 4,50 | 2,27% | 6.462.371,00 |
| 28.08.2025 | 4,43 | 4,43 | 4,32 | 4,40 | -0,45% | 5.072.643,00 |
| 27.08.2025 | 4,30 | 4,44 | 4,30 | 4,42 | 2,31% | 6.997.929,00 |
| 26.08.2025 | 4,38 | 4,39 | 4,31 | 4,32 | -1,37% | 6.875.140,00 |
| 25.08.2025 | 4,31 | 4,41 | 4,28 | 4,38 | 1,62% | 5.802.575,00 |
| 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 | 4,24 | 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 | 4,08 | 4,20 | 4,04 | 4,15 | 0,48% | 8.112.905,00 |
| 13.08.2025 | 3,99 | 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 | 4,30 | 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 | 4,02 | 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 | 4,10 | 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 | 4,11 | 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 | 4,23 | 4,25 | 4,13 | 4,15 | -1,89% | 8.030.075,00 |
| 08.07.2025 | 4,19 | 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 | 4,27 | 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 | 4,45 | 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 |