9,145$
-0,27%
Echtzeit-Aktienkurs Global Medical REIT
Bid:
Ask:
Aktienkurse zur Global Medical REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 9,20 | 9,24 | 9,07 | 9,14 | -0,33% | 230.149,00 |
| 05.09.2024 | 9,25 | 9,37 | 9,16 | 9,17 | -0,65% | 231.329,00 |
| 04.09.2024 | 9,25 | 9,43 | 9,20 | 9,23 | -0,43% | 361.373,00 |
| 03.09.2024 | 9,22 | 9,35 | 9,22 | 9,27 | -0,43% | 316.038,00 |
| 30.08.2024 | 9,26 | 9,33 | 9,21 | 9,31 | 0,98% | 251.091,00 |
| 29.08.2024 | 9,31 | 9,35 | 9,22 | 9,22 | -0,86% | 316.630,00 |
| 28.08.2024 | 9,32 | 9,39 | 9,25 | 9,30 | -0,85% | 450.931,00 |
| 27.08.2024 | 9,28 | 9,40 | 9,25 | 9,38 | 0,21% | 306.799,00 |
| 26.08.2024 | 9,42 | 9,42 | 9,34 | 9,36 | 0,11% | 239.951,00 |
| 23.08.2024 | 9,19 | 9,45 | 9,16 | 9,35 | 1,74% | 582.108,00 |
| 22.08.2024 | 9,31 | 9,39 | 9,18 | 9,19 | -1,08% | 500.312,00 |
| 21.08.2024 | 9,25 | 9,31 | 9,20 | 9,29 | 0,76% | 151.371,00 |
| 20.08.2024 | 9,25 | 9,27 | 9,18 | 9,22 | -0,65% | 222.438,00 |
| 19.08.2024 | 9,20 | 9,30 | 9,18 | 9,28 | 1,31% | 256.734,00 |
| 16.08.2024 | 9,24 | 9,31 | 9,14 | 9,16 | -0,97% | 260.126,00 |
| 15.08.2024 | 9,13 | 9,32 | 9,07 | 9,25 | 2,44% | 423.439,00 |
| 14.08.2024 | 9,03 | 9,10 | 8,99 | 9,03 | 0,33% | 376.241,00 |
| 13.08.2024 | 8,97 | 9,03 | 8,92 | 9,00 | 1,24% | 221.740,00 |
| 12.08.2024 | 9,07 | 9,14 | 8,79 | 8,89 | -1,77% | 414.107,00 |
| 09.08.2024 | 9,05 | 9,07 | 8,96 | 9,05 | 0,11% | 188.432,00 |
| 08.08.2024 | 8,98 | 9,05 | 8,92 | 9,04 | 1,35% | 318.460,00 |
| 07.08.2024 | 9,31 | 9,39 | 8,91 | 8,92 | -3,67% | 401.220,00 |
| 06.08.2024 | 9,07 | 9,34 | 9,03 | 9,26 | 1,98% | 233.181,00 |
| 05.08.2024 | 9,12 | 9,25 | 9,01 | 9,08 | -4,22% | 425.634,00 |
| 02.08.2024 | 9,29 | 9,52 | 9,25 | 9,48 | -0,11% | 307.178,00 |
| 01.08.2024 | 9,69 | 9,75 | 9,42 | 9,49 | -0,63% | 444.936,00 |
| 31.07.2024 | 9,54 | 9,71 | 9,50 | 9,55 | 0,00% | 653.486,00 |
| 30.07.2024 | 9,63 | 9,63 | 9,45 | 9,55 | -0,21% | 457.154,00 |
| 29.07.2024 | 9,84 | 9,87 | 9,57 | 9,57 | -2,84% | 274.197,00 |
| 26.07.2024 | 9,80 | 9,88 | 9,74 | 9,85 | 2,28% | 210.116,00 |
| 25.07.2024 | 9,62 | 9,83 | 9,60 | 9,63 | 0,63% | 246.297,00 |
| 24.07.2024 | 9,68 | 9,85 | 9,57 | 9,57 | -1,14% | 265.450,00 |
| 23.07.2024 | 9,59 | 9,72 | 9,54 | 9,68 | 0,41% | 248.929,00 |
| 22.07.2024 | 9,51 | 9,68 | 9,42 | 9,64 | 1,58% | 262.395,00 |
| 19.07.2024 | 9,66 | 9,70 | 9,48 | 9,49 | -1,45% | 244.448,00 |
| 18.07.2024 | 9,75 | 9,88 | 9,61 | 9,63 | -1,83% | 282.826,00 |
| 17.07.2024 | 9,70 | 9,89 | 9,70 | 9,81 | 0,62% | 378.931,00 |
| 16.07.2024 | 9,66 | 9,77 | 9,57 | 9,75 | 1,99% | 315.559,00 |
| 15.07.2024 | 9,53 | 9,61 | 9,49 | 9,56 | 1,06% | 344.350,00 |
| 12.07.2024 | 9,43 | 9,60 | 9,40 | 9,46 | 1,07% | 409.170,00 |
| 11.07.2024 | 9,15 | 9,38 | 9,03 | 9,36 | 4,58% | 422.539,00 |
| 10.07.2024 | 8,99 | 9,02 | 8,91 | 8,95 | 0,11% | 231.540,00 |
| 09.07.2024 | 9,05 | 9,08 | 8,93 | 8,94 | -1,00% | 323.208,00 |
| 08.07.2024 | 9,06 | 9,09 | 9,01 | 9,03 | 0,33% | 425.247,00 |
| 05.07.2024 | 8,92 | 9,04 | 8,90 | 9,00 | 0,56% | 231.519,00 |
| 03.07.2024 | 9,03 | 9,08 | 8,95 | 8,95 | -1,10% | 114.515,00 |
| 02.07.2024 | 8,97 | 9,05 | 8,93 | 9,05 | 1,23% | 285.443,00 |
| 01.07.2024 | 9,06 | 9,06 | 8,82 | 8,94 | -1,54% | 371.208,00 |
| 28.06.2024 | 8,99 | 9,25 | 8,99 | 9,08 | 1,68% | 980.583,00 |
| 27.06.2024 | 8,85 | 8,94 | 8,83 | 8,93 | 1,36% | 258.853,00 |
| 26.06.2024 | 8,75 | 8,84 | 8,69 | 8,81 | -0,56% | 526.702,00 |
| 25.06.2024 | 8,86 | 8,91 | 8,75 | 8,86 | -0,56% | 459.769,00 |
| 24.06.2024 | 8,83 | 8,92 | 8,78 | 8,91 | 1,14% | 243.699,00 |
| 21.06.2024 | 9,03 | 9,05 | 8,77 | 8,81 | -4,76% | 637.973,00 |
| 20.06.2024 | 9,20 | 9,27 | 9,15 | 9,25 | 0,33% | 314.129,00 |
| 18.06.2024 | 9,09 | 9,27 | 9,09 | 9,22 | 1,54% | 358.446,00 |
| 17.06.2024 | 9,01 | 9,08 | 8,89 | 9,08 | 0,67% | 293.362,00 |
| 14.06.2024 | 9,02 | 9,12 | 8,99 | 9,02 | -1,10% | 311.468,00 |
| 13.06.2024 | 9,09 | 9,16 | 9,07 | 9,12 | 0,00% | 429.007,00 |
| 12.06.2024 | 9,18 | 9,27 | 9,12 | 9,12 | 2,47% | 347.726,00 |
| 11.06.2024 | 9,00 | 9,04 | 8,90 | 8,90 | -2,09% | 264.019,00 |
| 10.06.2024 | 8,94 | 9,13 | 8,87 | 9,09 | 0,89% | 383.180,00 |
| 07.06.2024 | 9,08 | 9,08 | 8,97 | 9,01 | -1,96% | 408.353,00 |
| 06.06.2024 | 9,23 | 9,30 | 9,17 | 9,19 | -1,08% | 539.294,00 |
| 05.06.2024 | 9,27 | 9,34 | 9,24 | 9,29 | 0,43% | 296.895,00 |
| 04.06.2024 | 9,31 | 9,41 | 9,24 | 9,25 | -0,64% | 621.792,00 |
| 03.06.2024 | 9,37 | 9,38 | 9,24 | 9,31 | 0,22% | 408.573,00 |
| 31.05.2024 | 9,26 | 9,37 | 9,24 | 9,29 | 1,20% | 528.227,00 |
| 30.05.2024 | 9,08 | 9,25 | 9,06 | 9,18 | 1,66% | 493.836,00 |
| 29.05.2024 | 9,00 | 9,06 | 8,87 | 9,03 | -0,77% | 489.802,00 |
| 28.05.2024 | 8,92 | 9,13 | 8,89 | 9,10 | 2,25% | 657.888,00 |
| 24.05.2024 | 8,74 | 8,92 | 8,68 | 8,90 | 2,77% | 539.839,00 |
| 23.05.2024 | 8,79 | 8,79 | 8,56 | 8,66 | -1,14% | 395.471,00 |
| 22.05.2024 | 8,85 | 8,86 | 8,75 | 8,76 | -1,35% | 200.813,00 |
| 21.05.2024 | 8,88 | 8,99 | 8,86 | 8,88 | -0,67% | 339.139,00 |
| 20.05.2024 | 8,89 | 9,03 | 8,88 | 8,94 | 0,45% | 223.510,00 |
| 17.05.2024 | 8,95 | 8,95 | 8,85 | 8,90 | 0,11% | 267.801,00 |
| 16.05.2024 | 8,79 | 8,89 | 8,75 | 8,89 | 1,14% | 438.173,00 |
| 15.05.2024 | 8,87 | 8,95 | 8,78 | 8,79 | 0,80% | 283.842,00 |
| 14.05.2024 | 8,77 | 8,87 | 8,72 | 8,72 | 0,69% | 417.702,00 |
| 13.05.2024 | 8,93 | 8,96 | 8,60 | 8,66 | -2,59% | 484.197,00 |
| 10.05.2024 | 9,07 | 9,11 | 8,89 | 8,89 | -1,55% | 342.679,00 |
| 09.05.2024 | 8,77 | 9,09 | 8,70 | 9,03 | 2,96% | 578.055,00 |
| 08.05.2024 | 8,44 | 8,79 | 8,31 | 8,77 | 3,54% | 417.095,00 |
| 07.05.2024 | 8,50 | 8,59 | 8,46 | 8,47 | -0,12% | 367.677,00 |
| 06.05.2024 | 8,46 | 8,51 | 8,36 | 8,48 | 0,95% | 473.618,00 |
| 03.05.2024 | 8,41 | 8,49 | 8,35 | 8,40 | 0,84% | 356.462,00 |
| 02.05.2024 | 8,21 | 8,34 | 8,17 | 8,33 | 2,59% | 271.276,00 |
| 01.05.2024 | 8,15 | 8,30 | 8,10 | 8,12 | 0,12% | 765.686,00 |
| 30.04.2024 | 8,21 | 8,24 | 8,11 | 8,11 | -2,17% | 458.682,00 |
| 29.04.2024 | 8,19 | 8,35 | 8,19 | 8,29 | 2,22% | 327.694,00 |
| 26.04.2024 | 8,13 | 8,21 | 8,09 | 8,11 | 0,25% | 326.587,00 |
| 25.04.2024 | 8,08 | 8,17 | 8,06 | 8,09 | -0,86% | 274.618,00 |
| 24.04.2024 | 8,17 | 8,20 | 8,05 | 8,16 | -0,37% | 507.532,00 |
| 23.04.2024 | 8,20 | 8,29 | 8,15 | 8,19 | -0,12% | 355.478,00 |
| 22.04.2024 | 8,23 | 8,28 | 8,15 | 8,20 | 0,12% | 391.870,00 |
| 19.04.2024 | 8,09 | 8,24 | 8,09 | 8,19 | 0,86% | 416.692,00 |
| 18.04.2024 | 8,09 | 8,15 | 8,06 | 8,12 | 0,74% | 303.423,00 |
| 17.04.2024 | 8,03 | 8,15 | 8,02 | 8,06 | 1,00% | 299.675,00 |
| 16.04.2024 | 8,15 | 8,17 | 7,98 | 7,98 | -2,44% | 548.098,00 |