6,860$
-1,15%
Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 6,97 | 7,03 | 6,78 | 6,86 | -1,15% | 30.955,00 |
| 08.05.2025 | 7,74 | 7,74 | 6,93 | 6,94 | -9,75% | 1.459.563,00 |
| 07.05.2025 | 7,75 | 7,81 | 7,67 | 7,69 | -0,39% | 343.831,00 |
| 06.05.2025 | 7,71 | 7,76 | 7,63 | 7,72 | -0,39% | 279.424,00 |
| 05.05.2025 | 7,80 | 7,81 | 7,65 | 7,75 | -0,77% | 269.786,00 |
| 02.05.2025 | 7,78 | 7,86 | 7,72 | 7,81 | 1,43% | 271.802,00 |
| 01.05.2025 | 7,75 | 7,81 | 7,68 | 7,70 | -0,52% | 378.447,00 |
| 30.04.2025 | 7,72 | 7,78 | 7,61 | 7,74 | -0,64% | 438.003,00 |
| 29.04.2025 | 7,87 | 7,88 | 7,73 | 7,79 | -1,14% | 273.545,00 |
| 28.04.2025 | 7,71 | 7,91 | 7,66 | 7,88 | 2,47% | 409.074,00 |
| 25.04.2025 | 7,66 | 7,70 | 7,56 | 7,69 | 0,26% | 258.188,00 |
| 24.04.2025 | 7,69 | 7,77 | 7,60 | 7,67 | 0,13% | 335.980,00 |
| 23.04.2025 | 7,64 | 7,71 | 7,58 | 7,66 | 1,86% | 604.340,00 |
| 22.04.2025 | 7,53 | 7,65 | 7,43 | 7,52 | 0,40% | 382.132,00 |
| 21.04.2025 | 7,41 | 7,49 | 7,34 | 7,49 | 0,13% | 451.003,00 |
| 17.04.2025 | 7,37 | 7,57 | 7,37 | 7,48 | 1,77% | 435.249,00 |
| 16.04.2025 | 7,44 | 7,49 | 7,31 | 7,35 | -0,54% | 440.841,00 |
| 15.04.2025 | 7,30 | 7,43 | 7,27 | 7,39 | 1,79% | 427.841,00 |
| 14.04.2025 | 7,14 | 7,32 | 7,07 | 7,26 | 3,86% | 656.163,00 |
| 11.04.2025 | 6,96 | 7,06 | 6,75 | 6,99 | -0,43% | 685.285,00 |
| 10.04.2025 | 7,48 | 7,52 | 6,89 | 7,02 | -7,99% | 922.335,00 |
| 09.04.2025 | 7,05 | 7,68 | 6,80 | 7,63 | 6,42% | 1.848.549,00 |
| 08.04.2025 | 7,45 | 7,61 | 7,09 | 7,17 | -0,97% | 1.239.815,00 |
| 07.04.2025 | 7,51 | 7,70 | 7,13 | 7,24 | -6,34% | 961.512,00 |
| 04.04.2025 | 7,94 | 7,97 | 7,55 | 7,73 | -3,62% | 895.904,00 |
| 03.04.2025 | 8,54 | 8,61 | 8,01 | 8,02 | -6,64% | 670.460,00 |
| 02.04.2025 | 8,62 | 8,73 | 8,59 | 8,59 | -1,49% | 482.366,00 |
| 01.04.2025 | 8,78 | 8,81 | 8,63 | 8,72 | -0,34% | 621.870,00 |
| 31.03.2025 | 8,77 | 8,88 | 8,72 | 8,75 | 0,11% | 430.618,00 |
| 28.03.2025 | 8,70 | 8,75 | 8,60 | 8,74 | 0,58% | 259.328,00 |
| 27.03.2025 | 8,53 | 8,75 | 8,51 | 8,69 | 2,48% | 376.312,00 |
| 26.03.2025 | 8,43 | 8,53 | 8,42 | 8,48 | 1,19% | 377.473,00 |
| 25.03.2025 | 8,44 | 8,50 | 8,33 | 8,38 | -0,71% | 464.223,00 |
| 24.03.2025 | 8,40 | 8,44 | 8,31 | 8,44 | 0,84% | 587.679,00 |
| 21.03.2025 | 8,52 | 8,57 | 8,33 | 8,37 | -3,68% | 1.035.481,00 |
| 20.03.2025 | 8,69 | 8,75 | 8,60 | 8,69 | -0,11% | 513.416,00 |
| 19.03.2025 | 8,77 | 8,81 | 8,68 | 8,70 | -0,80% | 340.713,00 |
| 18.03.2025 | 8,76 | 8,81 | 8,70 | 8,77 | -0,34% | 359.894,00 |
| 17.03.2025 | 8,81 | 8,93 | 8,74 | 8,80 | 0,00% | 473.640,00 |
| 14.03.2025 | 8,62 | 8,80 | 8,57 | 8,80 | 1,62% | 466.035,00 |
| 13.03.2025 | 8,74 | 8,86 | 8,62 | 8,66 | -0,46% | 479.065,00 |
| 12.03.2025 | 8,81 | 8,81 | 8,53 | 8,70 | -0,11% | 522.963,00 |
| 11.03.2025 | 9,04 | 9,06 | 8,70 | 8,71 | -3,11% | 551.292,00 |
| 10.03.2025 | 8,95 | 9,12 | 8,94 | 8,99 | 0,56% | 436.052,00 |
| 07.03.2025 | 8,84 | 9,02 | 8,81 | 8,94 | 1,59% | 324.246,00 |
| 06.03.2025 | 8,78 | 8,88 | 8,59 | 8,80 | -0,56% | 337.869,00 |
| 05.03.2025 | 8,92 | 9,05 | 8,83 | 8,85 | -1,23% | 544.641,00 |
| 04.03.2025 | 9,06 | 9,15 | 8,90 | 8,96 | -1,32% | 563.034,00 |
| 03.03.2025 | 8,84 | 9,13 | 8,78 | 9,08 | 3,18% | 694.746,00 |
| 28.02.2025 | 8,65 | 8,98 | 8,57 | 8,80 | 3,77% | 1.300.184,00 |
| 27.02.2025 | 8,46 | 8,52 | 8,43 | 8,48 | -0,12% | 371.615,00 |
| 26.02.2025 | 8,50 | 8,55 | 8,43 | 8,49 | -0,24% | 356.416,00 |
| 25.02.2025 | 8,45 | 8,57 | 8,41 | 8,51 | 0,83% | 389.965,00 |
| 24.02.2025 | 8,39 | 8,52 | 8,35 | 8,44 | 0,84% | 380.965,00 |
| 21.02.2025 | 8,47 | 8,49 | 8,31 | 8,37 | -0,36% | 804.180,00 |
| 20.02.2025 | 8,39 | 8,47 | 8,35 | 8,40 | 0,12% | 453.442,00 |
| 19.02.2025 | 8,33 | 8,42 | 8,25 | 8,39 | 0,60% | 301.111,00 |
| 18.02.2025 | 8,24 | 8,37 | 8,21 | 8,34 | 0,97% | 421.516,00 |
| 14.02.2025 | 8,15 | 8,30 | 8,14 | 8,26 | 1,60% | 559.702,00 |
| 13.02.2025 | 7,95 | 8,14 | 7,90 | 8,13 | 2,52% | 300.392,00 |
| 12.02.2025 | 7,75 | 7,94 | 7,75 | 7,93 | 0,63% | 428.119,00 |
| 11.02.2025 | 7,80 | 7,88 | 7,78 | 7,88 | 0,77% | 513.696,00 |
| 10.02.2025 | 7,89 | 7,92 | 7,80 | 7,82 | -1,14% | 423.803,00 |
| 07.02.2025 | 7,91 | 7,93 | 7,77 | 7,91 | -0,25% | 253.870,00 |
| 06.02.2025 | 7,97 | 7,97 | 7,86 | 7,93 | -0,13% | 342.667,00 |
| 05.02.2025 | 7,92 | 7,98 | 7,88 | 7,94 | 0,63% | 291.640,00 |
| 04.02.2025 | 7,83 | 7,91 | 7,76 | 7,89 | 0,25% | 284.926,00 |
| 03.02.2025 | 7,78 | 7,92 | 7,69 | 7,87 | 0,38% | 465.754,00 |
| 31.01.2025 | 7,88 | 7,95 | 7,81 | 7,84 | -0,88% | 341.189,00 |
| 30.01.2025 | 7,93 | 7,98 | 7,83 | 7,91 | 1,02% | 408.929,00 |
| 29.01.2025 | 8,00 | 8,02 | 7,75 | 7,83 | -2,25% | 279.682,00 |
| 28.01.2025 | 8,09 | 8,11 | 7,98 | 8,01 | -0,87% | 280.905,00 |
| 27.01.2025 | 7,94 | 8,20 | 7,94 | 8,08 | 1,76% | 301.782,00 |
| 24.01.2025 | 7,91 | 8,00 | 7,86 | 7,94 | 0,00% | 217.569,00 |
| 23.01.2025 | 7,85 | 7,96 | 7,79 | 7,94 | 1,02% | 368.319,00 |
| 22.01.2025 | 7,99 | 7,99 | 7,76 | 7,86 | -2,24% | 519.409,00 |
| 21.01.2025 | 7,96 | 8,08 | 7,96 | 8,04 | 0,88% | 368.387,00 |
| 17.01.2025 | 8,14 | 8,16 | 7,90 | 7,97 | -1,85% | 411.048,00 |
| 16.01.2025 | 7,90 | 8,12 | 7,87 | 8,12 | 3,05% | 540.809,00 |
| 15.01.2025 | 8,00 | 8,08 | 7,86 | 7,88 | 0,77% | 554.906,00 |
| 14.01.2025 | 7,80 | 7,83 | 7,63 | 7,82 | 0,51% | 771.978,00 |
| 13.01.2025 | 7,42 | 7,80 | 7,34 | 7,78 | 3,46% | 1.072.997,00 |
| 10.01.2025 | 7,51 | 7,52 | 7,33 | 7,52 | -1,44% | 1.004.563,00 |
| 08.01.2025 | 7,65 | 7,68 | 7,54 | 7,63 | -0,91% | 582.680,00 |
| 07.01.2025 | 7,62 | 7,72 | 7,56 | 7,70 | 1,32% | 974.008,00 |
| 06.01.2025 | 7,64 | 7,77 | 7,59 | 7,60 | -0,78% | 711.833,00 |
| 03.01.2025 | 7,58 | 7,68 | 7,52 | 7,66 | 0,92% | 489.695,00 |
| 02.01.2025 | 7,74 | 7,75 | 7,52 | 7,59 | -1,68% | 549.274,00 |
| 31.12.2024 | 7,59 | 7,73 | 7,57 | 7,72 | 2,52% | 499.185,00 |
| 30.12.2024 | 7,59 | 7,59 | 7,43 | 7,53 | -1,05% | 797.779,00 |
| 27.12.2024 | 7,77 | 7,84 | 7,53 | 7,61 | -2,69% | 830.957,00 |
| 26.12.2024 | 7,78 | 7,85 | 7,73 | 7,82 | -0,64% | 584.439,00 |
| 24.12.2024 | 7,77 | 7,89 | 7,73 | 7,87 | 0,90% | 392.385,00 |
| 23.12.2024 | 7,89 | 7,89 | 7,73 | 7,80 | -0,76% | 833.288,00 |
| 20.12.2024 | 7,69 | 7,94 | 7,68 | 7,86 | -1,13% | 1.442.570,00 |
| 19.12.2024 | 8,12 | 8,23 | 7,95 | 7,95 | -2,09% | 872.871,00 |
| 18.12.2024 | 8,47 | 8,58 | 8,11 | 8,12 | -4,02% | 579.384,00 |
| 17.12.2024 | 8,35 | 8,47 | 8,32 | 8,46 | 0,71% | 440.866,00 |
| 16.12.2024 | 8,44 | 8,48 | 8,40 | 8,40 | -0,71% | 494.288,00 |
| 13.12.2024 | 8,45 | 8,49 | 8,34 | 8,46 | -0,24% | 385.309,00 |