5,290$
1,73%
Echtzeit-Aktienkurs Medical Properties Trust
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 5,27 | 5,36 | 5,20 | 5,31 | 2,12% | 10.161.881,00 |
| 25.07.2024 | 5,07 | 5,38 | 5,05 | 5,20 | 1,56% | 13.980.415,00 |
| 24.07.2024 | 4,91 | 5,35 | 4,90 | 5,12 | 3,02% | 21.944.835,00 |
| 23.07.2024 | 4,86 | 4,97 | 4,83 | 4,97 | 1,64% | 5.947.865,00 |
| 22.07.2024 | 4,78 | 4,90 | 4,67 | 4,89 | 1,88% | 11.707.909,00 |
| 19.07.2024 | 4,67 | 4,86 | 4,64 | 4,80 | 1,91% | 8.747.023,00 |
| 18.07.2024 | 4,80 | 4,91 | 4,69 | 4,71 | -2,48% | 11.612.530,00 |
| 17.07.2024 | 4,75 | 4,95 | 4,75 | 4,83 | 0,63% | 10.213.927,00 |
| 16.07.2024 | 4,74 | 4,84 | 4,68 | 4,80 | 1,05% | 10.258.656,00 |
| 15.07.2024 | 4,50 | 4,76 | 4,42 | 4,75 | 5,09% | 10.099.095,00 |
| 12.07.2024 | 4,56 | 4,61 | 4,47 | 4,52 | 0,00% | 9.767.076,00 |
| 11.07.2024 | 4,56 | 4,62 | 4,21 | 4,52 | 2,96% | 23.423.530,00 |
| 10.07.2024 | 4,28 | 4,43 | 4,27 | 4,39 | 3,05% | 7.411.239,00 |
| 09.07.2024 | 4,24 | 4,29 | 4,09 | 4,26 | 3,15% | 12.654.179,00 |
| 08.07.2024 | 4,25 | 4,35 | 4,11 | 4,13 | -1,43% | 11.024.181,00 |
| 05.07.2024 | 4,08 | 4,19 | 4,02 | 4,19 | 3,20% | 8.474.608,00 |
| 03.07.2024 | 4,04 | 4,09 | 3,99 | 4,06 | 0,74% | 6.056.079,00 |
| 02.07.2024 | 4,04 | 4,07 | 3,92 | 4,03 | -1,47% | 20.604.518,00 |
| 01.07.2024 | 4,29 | 4,33 | 4,05 | 4,09 | -5,10% | 17.112.334,00 |
| 28.06.2024 | 4,65 | 4,66 | 4,25 | 4,31 | -7,51% | 32.876.973,00 |
| 27.06.2024 | 4,65 | 4,69 | 4,55 | 4,66 | 0,22% | 6.952.322,00 |
| 26.06.2024 | 4,66 | 4,69 | 4,61 | 4,65 | -1,27% | 6.848.670,00 |
| 25.06.2024 | 4,80 | 4,81 | 4,66 | 4,71 | -2,89% | 10.364.299,00 |
| 24.06.2024 | 4,80 | 4,90 | 4,77 | 4,85 | 1,04% | 5.998.959,00 |
| 21.06.2024 | 4,79 | 4,85 | 4,76 | 4,80 | -0,21% | 13.425.214,00 |
| 20.06.2024 | 4,79 | 4,83 | 4,68 | 4,81 | 0,00% | 10.637.943,00 |
| 18.06.2024 | 4,79 | 4,92 | 4,78 | 4,81 | 0,00% | 6.772.046,00 |
| 17.06.2024 | 4,80 | 4,85 | 4,72 | 4,81 | -0,82% | 9.932.625,00 |
| 14.06.2024 | 4,85 | 4,90 | 4,77 | 4,85 | 0,41% | 6.635.318,00 |
| 13.06.2024 | 4,99 | 5,00 | 4,78 | 4,83 | -0,21% | 10.713.515,00 |
| 12.06.2024 | 5,10 | 5,26 | 4,84 | 4,84 | -1,83% | 16.468.448,00 |
| 11.06.2024 | 5,01 | 5,01 | 4,84 | 4,93 | -1,99% | 12.410.838,00 |
| 10.06.2024 | 5,17 | 5,23 | 5,03 | 5,03 | -6,33% | 13.999.039,00 |
| 07.06.2024 | 5,40 | 5,47 | 5,27 | 5,37 | -3,59% | 12.741.048,00 |
| 06.06.2024 | 5,62 | 5,63 | 5,50 | 5,57 | -1,07% | 8.341.443,00 |
| 05.06.2024 | 5,54 | 5,65 | 5,38 | 5,63 | 1,99% | 11.840.453,00 |
| 04.06.2024 | 5,51 | 5,56 | 5,45 | 5,52 | -0,18% | 7.976.896,00 |
| 03.06.2024 | 5,45 | 5,61 | 5,41 | 5,53 | 3,17% | 17.510.221,00 |
| 31.05.2024 | 5,16 | 5,37 | 5,07 | 5,36 | 7,20% | 17.456.176,00 |
| 30.05.2024 | 5,01 | 5,08 | 4,96 | 5,00 | 0,40% | 10.303.271,00 |
| 29.05.2024 | 5,06 | 5,06 | 4,91 | 4,98 | -2,54% | 13.060.585,00 |
| 28.05.2024 | 5,10 | 5,20 | 5,04 | 5,11 | 1,39% | 10.163.997,00 |
| 24.05.2024 | 5,12 | 5,18 | 5,00 | 5,04 | 0,00% | 13.321.606,00 |
| 23.05.2024 | 5,01 | 5,46 | 4,82 | 5,04 | 1,82% | 25.482.795,00 |
| 22.05.2024 | 5,00 | 5,03 | 4,90 | 4,95 | -1,00% | 11.235.639,00 |
| 21.05.2024 | 5,18 | 5,28 | 5,00 | 5,00 | -4,40% | 21.149.891,00 |
| 20.05.2024 | 5,01 | 5,28 | 4,98 | 5,23 | 4,39% | 20.384.088,00 |
| 17.05.2024 | 5,06 | 5,21 | 4,98 | 5,01 | -2,15% | 19.036.603,00 |
| 16.05.2024 | 5,35 | 5,36 | 4,95 | 5,12 | -5,54% | 22.761.188,00 |
| 15.05.2024 | 5,93 | 5,95 | 5,27 | 5,42 | -7,35% | 23.874.151,00 |
| 14.05.2024 | 6,20 | 6,54 | 5,77 | 5,85 | 4,84% | 59.424.109,00 |
| 13.05.2024 | 4,81 | 6,30 | 4,81 | 5,58 | 16,74% | 65.995.648,00 |
| 10.05.2024 | 4,74 | 4,85 | 4,66 | 4,78 | 1,92% | 12.127.180,00 |
| 09.05.2024 | 4,33 | 4,75 | 4,29 | 4,69 | 5,16% | 20.848.159,00 |
| 08.05.2024 | 4,21 | 4,47 | 4,17 | 4,46 | 4,21% | 20.782.856,00 |
| 07.05.2024 | 4,42 | 4,50 | 4,20 | 4,28 | -4,89% | 17.195.082,00 |
| 06.05.2024 | 4,41 | 4,78 | 4,31 | 4,50 | -7,60% | 31.682.252,00 |
| 03.05.2024 | 4,96 | 5,17 | 4,87 | 4,87 | 0,62% | 20.997.685,00 |
| 02.05.2024 | 4,74 | 4,90 | 4,70 | 4,84 | 4,54% | 11.819.728,00 |
| 01.05.2024 | 4,67 | 4,85 | 4,59 | 4,63 | 0,65% | 14.377.466,00 |
| 30.04.2024 | 4,68 | 4,83 | 4,60 | 4,60 | -3,77% | 10.456.461,00 |
| 29.04.2024 | 4,60 | 4,79 | 4,60 | 4,78 | 5,99% | 11.435.293,00 |
| 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% | 8.233.800,00 |
| 24.04.2024 | 4,62 | 4,69 | 4,55 | 4,57 | -1,51% | 14.011.202,00 |
| 23.04.2024 | 4,53 | 4,77 | 4,49 | 4,64 | 2,65% | 11.379.443,00 |
| 22.04.2024 | 4,43 | 4,55 | 4,38 | 4,52 | 2,26% | 10.274.020,00 |
| 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% | 15.792.845,00 |
| 17.04.2024 | 4,70 | 4,86 | 4,65 | 4,77 | 3,25% | 12.085.927,00 |
| 16.04.2024 | 4,64 | 4,80 | 4,59 | 4,62 | -2,53% | 13.226.799,00 |
| 15.04.2024 | 4,83 | 5,31 | 4,57 | 4,74 | 18,80% | 56.434.420,00 |
| 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% | 10.228.848,00 |
| 10.04.2024 | 4,06 | 4,14 | 3,94 | 4,11 | -3,97% | 18.983.104,00 |
| 09.04.2024 | 4,10 | 4,29 | 4,09 | 4,28 | 4,65% | 9.998.379,00 |
| 08.04.2024 | 4,10 | 4,15 | 4,04 | 4,09 | 0,99% | 8.297.662,00 |
| 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% | 10.683.833,00 |
| 03.04.2024 | 4,27 | 4,30 | 4,16 | 4,25 | -1,39% | 9.738.199,00 |
| 02.04.2024 | 4,43 | 4,47 | 4,28 | 4,31 | -4,43% | 14.408.574,00 |
| 01.04.2024 | 4,70 | 4,72 | 4,45 | 4,51 | -4,04% | 14.828.463,00 |
| 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% | 41.662.096,00 |
| 26.03.2024 | 3,98 | 4,08 | 3,93 | 3,98 | 0,51% | 9.788.064,00 |
| 25.03.2024 | 4,10 | 4,21 | 3,96 | 3,96 | -3,41% | 10.576.208,00 |
| 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% | 11.754.932,00 |
| 20.03.2024 | 4,36 | 4,43 | 4,20 | 4,25 | -3,41% | 14.840.541,00 |
| 19.03.2024 | 4,26 | 4,46 | 4,23 | 4,40 | 2,33% | 9.503.945,00 |
| 18.03.2024 | 4,28 | 4,38 | 4,27 | 4,30 | -2,27% | 14.063.466,00 |
| 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% | 14.177.570,00 |
| 13.03.2024 | 4,25 | 4,51 | 4,22 | 4,42 | 3,76% | 12.737.175,00 |
| 12.03.2024 | 4,19 | 4,32 | 4,17 | 4,26 | 1,67% | 12.623.992,00 |
| 11.03.2024 | 4,20 | 4,32 | 4,15 | 4,19 | 0,24% | 18.924.917,00 |
| 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% | 15.413.718,00 |
| 06.03.2024 | 4,53 | 4,69 | 4,47 | 4,51 | 1,81% | 17.679.452,00 |
| 05.03.2024 | 4,34 | 4,50 | 4,26 | 4,43 | 0,91% | 15.249.359,00 |