7,535$
-2,52%
Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 34,88 | 35,45 | 34,88 | 35,06 | 0,40% | 128.191,00 |
| 11.12.2025 | 35,18 | 35,72 | 34,65 | 34,92 | -0,51% | 175.922,00 |
| 10.12.2025 | 34,62 | 35,40 | 34,32 | 35,10 | 1,47% | 154.176,00 |
| 09.12.2025 | 33,78 | 35,00 | 33,78 | 34,59 | 5,33% | 228.339,00 |
| 08.12.2025 | 32,41 | 32,86 | 32,32 | 32,84 | 1,51% | 140.117,00 |
| 05.12.2025 | 32,50 | 33,00 | 32,33 | 32,35 | -1,04% | 90.959,00 |
| 04.12.2025 | 33,16 | 33,35 | 32,60 | 32,69 | -1,86% | 82.164,00 |
| 03.12.2025 | 33,15 | 33,57 | 33,01 | 33,31 | 0,45% | 88.043,00 |
| 02.12.2025 | 33,03 | 33,46 | 32,81 | 33,16 | 1,04% | 132.560,00 |
| 01.12.2025 | 32,94 | 33,24 | 32,61 | 32,82 | -1,06% | 209.128,00 |
| 28.11.2025 | 33,42 | 33,47 | 32,90 | 33,17 | -0,39% | 63.319,00 |
| 26.11.2025 | 32,92 | 33,57 | 32,74 | 33,30 | 1,00% | 99.753,00 |
| 25.11.2025 | 31,66 | 33,39 | 31,66 | 32,97 | 3,84% | 181.195,00 |
| 24.11.2025 | 32,06 | 32,20 | 31,61 | 31,75 | -1,12% | 488.461,00 |
| 21.11.2025 | 31,16 | 32,11 | 31,04 | 32,11 | 3,48% | 139.052,00 |
| 20.11.2025 | 31,37 | 31,91 | 31,02 | 31,03 | -1,21% | 121.227,00 |
| 19.11.2025 | 32,39 | 32,47 | 31,40 | 31,41 | -3,03% | 116.822,00 |
| 18.11.2025 | 32,85 | 32,85 | 32,00 | 32,39 | 0,34% | 138.336,00 |
| 17.11.2025 | 32,77 | 32,90 | 32,00 | 32,28 | -1,37% | 147.537,00 |
| 14.11.2025 | 32,29 | 32,74 | 31,45 | 32,73 | 1,90% | 143.255,00 |
| 13.11.2025 | 31,84 | 32,30 | 31,64 | 32,12 | -0,31% | 107.064,00 |
| 12.11.2025 | 32,72 | 32,72 | 31,96 | 32,22 | -1,80% | 118.329,00 |
| 11.11.2025 | 32,54 | 32,94 | 32,11 | 32,81 | 0,83% | 176.128,00 |
| 10.11.2025 | 32,41 | 32,84 | 31,95 | 32,54 | 0,59% | 134.874,00 |
| 07.11.2025 | 32,37 | 33,15 | 32,30 | 32,35 | -0,03% | 196.406,00 |
| 06.11.2025 | 31,71 | 32,42 | 31,41 | 32,36 | 1,76% | 197.985,00 |
| 05.11.2025 | 29,81 | 31,82 | 29,05 | 31,80 | 5,47% | 282.995,00 |
| 04.11.2025 | 30,32 | 30,67 | 30,03 | 30,15 | -1,02% | 203.477,00 |
| 03.11.2025 | 30,54 | 30,67 | 30,10 | 30,46 | -0,78% | 244.328,00 |
| 31.10.2025 | 30,96 | 31,00 | 30,47 | 30,70 | -0,97% | 134.429,00 |
| 30.10.2025 | 31,02 | 31,46 | 30,75 | 31,00 | -0,23% | 136.240,00 |
| 29.10.2025 | 31,04 | 31,44 | 30,73 | 31,07 | -0,16% | 198.703,00 |
| 28.10.2025 | 32,08 | 32,10 | 30,90 | 31,12 | -2,96% | 135.742,00 |
| 27.10.2025 | 32,26 | 32,61 | 32,02 | 32,07 | -0,25% | 129.779,00 |
| 24.10.2025 | 32,10 | 32,40 | 31,96 | 32,15 | 0,50% | 91.853,00 |
| 23.10.2025 | 31,79 | 32,00 | 31,32 | 31,99 | 0,25% | 160.314,00 |
| 22.10.2025 | 31,78 | 31,98 | 31,35 | 31,91 | 1,01% | 150.444,00 |
| 21.10.2025 | 31,98 | 32,21 | 31,57 | 31,59 | -0,97% | 167.510,00 |
| 20.10.2025 | 32,06 | 32,15 | 31,22 | 31,90 | -0,16% | 167.893,00 |
| 17.10.2025 | 32,60 | 32,80 | 31,82 | 31,95 | -1,84% | 167.387,00 |
| 16.10.2025 | 32,45 | 32,82 | 32,04 | 32,55 | 0,99% | 194.878,00 |
| 15.10.2025 | 31,50 | 32,86 | 31,49 | 32,23 | 2,19% | 298.696,00 |
| 14.10.2025 | 31,23 | 31,74 | 31,23 | 31,54 | 0,80% | 185.745,00 |
| 13.10.2025 | 31,28 | 31,59 | 31,10 | 31,29 | 1,59% | 302.383,00 |
| 10.10.2025 | 30,74 | 31,41 | 30,53 | 30,80 | 0,95% | 341.905,00 |
| 09.10.2025 | 30,60 | 30,71 | 30,23 | 30,51 | -0,72% | 277.613,00 |
| 08.10.2025 | 30,80 | 30,84 | 30,26 | 30,73 | -0,97% | 225.052,00 |
| 07.10.2025 | 31,51 | 31,70 | 30,09 | 31,03 | -2,76% | 374.593,00 |
| 06.10.2025 | 32,95 | 33,03 | 31,89 | 31,91 | -2,68% | 237.908,00 |
| 02.10.2025 | 33,34 | 33,44 | 32,72 | 32,79 | -2,38% | 192.400,00 |
| 01.10.2025 | 33,57 | 33,76 | 33,21 | 33,59 | -0,36% | 168.699,00 |
| 30.09.2025 | 32,98 | 33,82 | 32,71 | 33,71 | 2,52% | 227.173,00 |
| 29.09.2025 | 32,78 | 33,13 | 32,16 | 32,88 | -1,85% | 180.970,00 |
| 26.09.2025 | 33,64 | 33,88 | 33,25 | 33,50 | -0,06% | 233.913,00 |
| 25.09.2025 | 33,50 | 33,79 | 33,01 | 33,52 | -0,15% | 271.967,00 |
| 24.09.2025 | 35,60 | 35,85 | 33,54 | 33,57 | -6,93% | 502.703,00 |
| 23.09.2025 | 37,99 | 38,05 | 33,85 | 36,07 | -4,95% | 942.494,00 |
| 22.09.2025 | 38,50 | 39,93 | 37,82 | 37,95 | 403,98% | 300.525,00 |
| 19.09.2025 | 7,72 | 7,78 | 7,53 | 7,53 | -2,59% | 2.584.462,00 |
| 18.09.2025 | 7,60 | 7,80 | 7,59 | 7,73 | 1,71% | 609.264,00 |
| 17.09.2025 | 7,67 | 7,85 | 7,59 | 7,60 | -0,26% | 770.620,00 |
| 16.09.2025 | 7,70 | 7,76 | 7,62 | 7,62 | -0,65% | 581.011,00 |
| 15.09.2025 | 7,71 | 7,75 | 7,62 | 7,67 | 0,13% | 592.392,00 |
| 12.09.2025 | 7,66 | 7,73 | 7,60 | 7,66 | 0,26% | 501.133,00 |
| 11.09.2025 | 7,65 | 7,73 | 7,62 | 7,64 | 0,00% | 603.910,00 |
| 10.09.2025 | 7,55 | 7,66 | 7,53 | 7,64 | 1,19% | 545.227,00 |
| 09.09.2025 | 7,61 | 7,65 | 7,53 | 7,55 | -0,79% | 711.186,00 |
| 08.09.2025 | 7,54 | 7,64 | 7,49 | 7,61 | 0,13% | 471.996,00 |
| 05.09.2025 | 7,58 | 7,64 | 7,49 | 7,60 | 0,66% | 466.690,00 |
| 04.09.2025 | 7,44 | 7,61 | 7,43 | 7,55 | 2,58% | 768.976,00 |
| 03.09.2025 | 7,30 | 7,38 | 7,26 | 7,36 | 0,55% | 472.725,00 |
| 02.09.2025 | 7,45 | 7,45 | 7,29 | 7,32 | -2,40% | 528.672,00 |
| 29.08.2025 | 7,37 | 7,50 | 7,33 | 7,50 | 1,63% | 553.614,00 |
| 28.08.2025 | 7,53 | 7,54 | 7,35 | 7,38 | -2,12% | 534.310,00 |
| 27.08.2025 | 7,51 | 7,57 | 7,47 | 7,54 | 0,94% | 580.379,00 |
| 26.08.2025 | 7,37 | 7,54 | 7,33 | 7,47 | 1,91% | 1.210.330,00 |
| 25.08.2025 | 7,31 | 7,43 | 7,28 | 7,33 | 0,00% | 919.902,00 |
| 22.08.2025 | 7,09 | 7,36 | 7,03 | 7,33 | 4,71% | 1.151.357,00 |
| 21.08.2025 | 7,01 | 7,06 | 6,94 | 7,00 | 0,14% | 418.474,00 |
| 20.08.2025 | 7,06 | 7,14 | 6,99 | 6,99 | -0,85% | 637.057,00 |
| 19.08.2025 | 6,78 | 7,06 | 6,78 | 7,05 | 5,86% | 774.849,00 |
| 18.08.2025 | 6,67 | 6,81 | 6,60 | 6,66 | -0,15% | 603.558,00 |
| 15.08.2025 | 6,77 | 6,90 | 6,46 | 6,67 | -1,19% | 959.841,00 |
| 14.08.2025 | 6,75 | 7,08 | 6,70 | 6,75 | -0,59% | 889.279,00 |
| 13.08.2025 | 6,67 | 6,80 | 6,67 | 6,79 | 0,89% | 444.678,00 |
| 12.08.2025 | 6,47 | 6,81 | 6,44 | 6,73 | 4,02% | 1.030.777,00 |
| 11.08.2025 | 6,60 | 6,63 | 6,46 | 6,47 | -1,52% | 534.578,00 |
| 08.08.2025 | 6,69 | 6,69 | 6,56 | 6,57 | -1,50% | 777.831,00 |
| 07.08.2025 | 6,58 | 6,81 | 6,50 | 6,67 | 2,62% | 900.525,00 |
| 06.08.2025 | 6,80 | 6,86 | 6,26 | 6,50 | -3,70% | 1.471.003,00 |
| 05.08.2025 | 6,76 | 6,78 | 6,66 | 6,75 | 0,90% | 520.483,00 |
| 04.08.2025 | 6,80 | 6,82 | 6,68 | 6,69 | -0,89% | 478.559,00 |
| 01.08.2025 | 6,73 | 6,79 | 6,67 | 6,75 | 1,05% | 548.488,00 |
| 31.07.2025 | 6,69 | 6,75 | 6,65 | 6,68 | -0,30% | 566.465,00 |
| 30.07.2025 | 7,02 | 7,02 | 6,68 | 6,70 | -4,56% | 486.600,00 |
| 29.07.2025 | 6,93 | 7,05 | 6,89 | 7,02 | 1,15% | 498.796,00 |
| 28.07.2025 | 6,86 | 6,94 | 6,75 | 6,94 | 1,46% | 639.186,00 |
| 25.07.2025 | 7,05 | 7,05 | 6,78 | 6,84 | -2,70% | 516.798,00 |
| 24.07.2025 | 7,11 | 7,16 | 7,03 | 7,03 | -2,09% | 348.416,00 |
| 23.07.2025 | 7,13 | 7,22 | 7,08 | 7,18 | 0,98% | 499.766,00 |