4,527$
-0,73%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 4,60 | 4,72 | 4,51 | 4,51 | -1,10% | 9.016.409,00 |
| 25.04.2024 | 4,54 | 4,59 | 4,38 | 4,56 | -0,22% | 8.265.350,00 |
| 24.04.2024 | 4,62 | 4,69 | 4,55 | 4,57 | -1,51% | 14.278.176,00 |
| 23.04.2024 | 4,53 | 4,77 | 4,49 | 4,64 | 2,65% | 11.409.988,00 |
| 22.04.2024 | 4,43 | 4,55 | 4,38 | 4,52 | 2,26% | 10.348.844,00 |
| 19.04.2024 | 4,79 | 4,84 | 4,42 | 4,42 | -11,42% | 21.557.291,00 |
| 18.04.2024 | 4,78 | 5,01 | 4,69 | 4,99 | 4,61% | 15.895.782,00 |
| 17.04.2024 | 4,70 | 4,86 | 4,65 | 4,77 | 3,25% | 12.103.280,00 |
| 16.04.2024 | 4,64 | 4,80 | 4,59 | 4,62 | -2,53% | 13.260.805,00 |
| 15.04.2024 | 4,83 | 5,31 | 4,57 | 4,74 | 18,80% | 56.522.027,00 |
| 12.04.2024 | 4,07 | 4,14 | 3,94 | 3,99 | -2,44% | 14.737.081,00 |
| 11.04.2024 | 4,12 | 4,15 | 3,97 | 4,09 | -0,49% | 10.263.229,00 |
| 10.04.2024 | 4,06 | 4,14 | 3,94 | 4,11 | -3,97% | 19.009.488,00 |
| 09.04.2024 | 4,10 | 4,29 | 4,09 | 4,28 | 4,65% | 10.065.834,00 |
| 08.04.2024 | 4,10 | 4,15 | 4,04 | 4,09 | 0,99% | 8.334.805,00 |
| 05.04.2024 | 4,15 | 4,18 | 4,04 | 4,05 | -4,26% | 18.211.376,00 |
| 04.04.2024 | 4,30 | 4,44 | 4,23 | 4,23 | -0,47% | 10.722.620,00 |
| 03.04.2024 | 4,27 | 4,30 | 4,16 | 4,25 | -1,39% | 9.800.942,00 |
| 02.04.2024 | 4,43 | 4,47 | 4,28 | 4,31 | -4,43% | 14.431.487,00 |
| 01.04.2024 | 4,70 | 4,72 | 4,45 | 4,51 | -4,04% | 14.850.108,00 |
| 28.03.2024 | 4,66 | 4,83 | 4,62 | 4,70 | -0,42% | 24.128.697,00 |
| 27.03.2024 | 4,10 | 4,79 | 4,01 | 4,72 | 18,59% | 41.915.134,00 |
| 26.03.2024 | 3,98 | 4,08 | 3,93 | 3,98 | 0,51% | 9.835.812,00 |
| 25.03.2024 | 4,10 | 4,21 | 3,96 | 3,96 | -3,41% | 10.663.171,00 |
| 22.03.2024 | 4,25 | 4,33 | 4,07 | 4,10 | -3,76% | 12.484.553,00 |
| 21.03.2024 | 4,29 | 4,40 | 4,17 | 4,26 | 0,24% | 11.784.134,00 |
| 20.03.2024 | 4,36 | 4,43 | 4,20 | 4,25 | -3,41% | 14.882.306,00 |
| 19.03.2024 | 4,26 | 4,46 | 4,23 | 4,40 | 2,33% | 9.518.468,00 |
| 18.03.2024 | 4,28 | 4,38 | 4,27 | 4,30 | -2,27% | 14.114.153,00 |
| 15.03.2024 | 4,20 | 4,44 | 4,13 | 4,40 | 4,76% | 121.134.205,00 |
| 14.03.2024 | 4,42 | 4,44 | 4,16 | 4,20 | -4,98% | 14.457.113,00 |
| 13.03.2024 | 4,25 | 4,51 | 4,22 | 4,42 | 3,76% | 12.755.035,00 |
| 12.03.2024 | 4,19 | 4,32 | 4,17 | 4,26 | 1,67% | 12.683.362,00 |
| 11.03.2024 | 4,20 | 4,32 | 4,15 | 4,19 | 0,24% | 18.940.039,00 |
| 08.03.2024 | 4,52 | 4,57 | 4,17 | 4,18 | -5,86% | 17.192.034,00 |
| 07.03.2024 | 4,57 | 4,69 | 4,40 | 4,44 | -1,55% | 15.610.539,00 |
| 06.03.2024 | 4,53 | 4,69 | 4,47 | 4,51 | 1,81% | 17.724.646,00 |
| 05.03.2024 | 4,34 | 4,50 | 4,26 | 4,43 | 0,91% | 15.349.487,00 |
| 04.03.2024 | 4,37 | 4,49 | 4,24 | 4,39 | 0,23% | 21.322.501,00 |
| 01.03.2024 | 4,30 | 4,56 | 4,23 | 4,38 | 4,04% | 32.303.442,00 |
| 29.02.2024 | 4,25 | 4,36 | 4,16 | 4,21 | 0,96% | 20.422.796,00 |
| 28.02.2024 | 4,12 | 4,24 | 4,07 | 4,17 | 0,00% | 15.931.240,00 |
| 27.02.2024 | 3,91 | 4,25 | 3,91 | 4,17 | 8,59% | 29.633.635,00 |
| 26.02.2024 | 3,81 | 3,98 | 3,76 | 3,84 | 0,00% | 15.280.265,00 |
| 23.02.2024 | 3,69 | 3,87 | 3,60 | 3,84 | 4,07% | 14.333.310,00 |
| 22.02.2024 | 3,80 | 3,81 | 3,67 | 3,69 | -2,89% | 15.701.165,00 |
| 21.02.2024 | 3,50 | 3,94 | 3,45 | 3,80 | 5,56% | 29.401.290,00 |
| 20.02.2024 | 3,57 | 3,69 | 3,51 | 3,60 | 1,12% | 20.823.182,00 |
| 16.02.2024 | 3,78 | 3,90 | 3,56 | 3,56 | -7,77% | 29.465.711,00 |
| 15.02.2024 | 3,75 | 3,96 | 3,73 | 3,86 | 4,04% | 14.841.352,00 |
| 14.02.2024 | 3,57 | 3,75 | 3,54 | 3,71 | 5,70% | 15.908.787,00 |
| 13.02.2024 | 3,43 | 3,55 | 3,35 | 3,51 | -3,31% | 24.907.680,00 |
| 12.02.2024 | 3,40 | 3,70 | 3,40 | 3,63 | 6,76% | 21.531.218,00 |
| 09.02.2024 | 3,29 | 3,42 | 3,23 | 3,40 | 3,66% | 15.705.620,00 |
| 08.02.2024 | 3,25 | 3,38 | 3,22 | 3,28 | 0,61% | 13.735.089,00 |
| 07.02.2024 | 3,25 | 3,30 | 3,16 | 3,26 | 0,93% | 12.464.868,00 |
| 06.02.2024 | 3,15 | 3,28 | 3,13 | 3,23 | 1,89% | 15.490.973,00 |
| 05.02.2024 | 3,23 | 3,27 | 3,13 | 3,17 | -3,35% | 13.445.504,00 |
| 02.02.2024 | 3,20 | 3,34 | 3,09 | 3,28 | 0,61% | 28.481.065,00 |
| 01.02.2024 | 3,13 | 3,28 | 3,09 | 3,26 | 5,16% | 16.111.494,00 |
| 31.01.2024 | 3,17 | 3,24 | 3,08 | 3,10 | -1,90% | 21.402.728,00 |
| 30.01.2024 | 3,08 | 3,22 | 3,08 | 3,16 | -2,17% | 26.377.827,00 |
| 29.01.2024 | 3,26 | 3,28 | 3,12 | 3,23 | -1,22% | 26.876.718,00 |
| 26.01.2024 | 3,37 | 3,42 | 3,25 | 3,27 | -4,11% | 19.150.309,00 |
| 25.01.2024 | 3,33 | 3,42 | 3,23 | 3,41 | 3,96% | 15.507.493,00 |
| 24.01.2024 | 3,40 | 3,44 | 3,23 | 3,28 | -0,91% | 12.951.579,00 |
| 23.01.2024 | 3,32 | 3,38 | 3,21 | 3,31 | 2,16% | 12.736.313,00 |
| 22.01.2024 | 3,08 | 3,28 | 3,04 | 3,24 | 5,54% | 23.804.770,00 |
| 19.01.2024 | 3,07 | 3,10 | 2,92 | 3,07 | 0,00% | 24.195.645,00 |
| 18.01.2024 | 3,09 | 3,14 | 2,99 | 3,07 | 0,00% | 20.615.590,00 |
| 17.01.2024 | 3,21 | 3,27 | 2,92 | 3,07 | -5,25% | 46.736.625,00 |
| 16.01.2024 | 3,38 | 3,41 | 3,21 | 3,24 | -5,54% | 29.940.740,00 |
| 12.01.2024 | 3,58 | 3,65 | 3,42 | 3,43 | -2,83% | 22.639.162,00 |
| 11.01.2024 | 3,67 | 3,69 | 3,48 | 3,53 | -3,02% | 19.815.745,00 |
| 10.01.2024 | 3,64 | 3,65 | 3,46 | 3,64 | -0,55% | 25.319.541,00 |
| 09.01.2024 | 3,44 | 3,67 | 3,31 | 3,66 | 7,96% | 43.409.192,00 |
| 08.01.2024 | 3,48 | 3,65 | 3,38 | 3,39 | -4,51% | 52.094.269,00 |
| 05.01.2024 | 3,89 | 4,00 | 3,41 | 3,55 | -29,00% | 155.362.537,00 |
| 04.01.2024 | 4,89 | 5,12 | 4,85 | 5,00 | 2,04% | 20.889.104,00 |
| 03.01.2024 | 4,99 | 5,04 | 4,83 | 4,90 | -3,16% | 18.171.096,00 |
| 02.01.2024 | 4,93 | 5,16 | 4,88 | 5,06 | 3,05% | 18.154.213,00 |
| 29.12.2023 | 5,03 | 5,06 | 4,90 | 4,91 | -3,35% | 15.928.366,00 |
| 28.12.2023 | 4,90 | 5,08 | 4,86 | 5,08 | 3,67% | 15.961.188,00 |
| 27.12.2023 | 4,90 | 5,00 | 4,86 | 4,90 | -0,20% | 13.477.946,00 |
| 26.12.2023 | 4,90 | 4,97 | 4,83 | 4,91 | -0,20% | 13.440.590,00 |
| 22.12.2023 | 4,97 | 5,05 | 4,86 | 4,92 | -0,40% | 15.136.338,00 |
| 21.12.2023 | 4,95 | 5,02 | 4,80 | 4,94 | 1,86% | 16.288.678,00 |
| 20.12.2023 | 5,06 | 5,12 | 4,84 | 4,85 | -4,15% | 15.484.840,00 |
| 19.12.2023 | 5,00 | 5,08 | 4,93 | 5,06 | 2,43% | 12.283.222,00 |
| 18.12.2023 | 5,08 | 5,14 | 4,92 | 4,94 | -2,18% | 14.631.827,00 |
| 15.12.2023 | 5,48 | 5,54 | 5,01 | 5,05 | -7,68% | 25.032.592,00 |
| 14.12.2023 | 5,24 | 5,77 | 5,23 | 5,47 | 9,84% | 40.286.495,00 |
| 13.12.2023 | 4,63 | 5,07 | 4,48 | 4,98 | 7,56% | 26.654.307,00 |
| 12.12.2023 | 4,79 | 4,79 | 4,61 | 4,63 | -3,34% | 11.343.843,00 |
| 11.12.2023 | 4,62 | 4,80 | 4,58 | 4,79 | 2,13% | 9.725.581,00 |
| 08.12.2023 | 4,71 | 4,80 | 4,64 | 4,69 | -1,88% | 10.741.625,00 |
| 07.12.2023 | 4,63 | 4,86 | 4,61 | 4,78 | 3,46% | 12.957.203,00 |
| 06.12.2023 | 5,01 | 5,19 | 4,58 | 4,62 | -9,77% | 28.371.434,00 |
| 05.12.2023 | 5,34 | 5,35 | 5,01 | 5,12 | -4,30% | 16.871.540,00 |
| 04.12.2023 | 5,16 | 5,42 | 5,15 | 5,35 | 2,69% | 16.037.734,00 |