3,880$
3,19%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 3,73 | 3,89 | 3,72 | 3,86 | 2,66% | 22.936.000,00 |
| 19.12.2024 | 3,95 | 3,98 | 3,76 | 3,76 | -4,08% | 18.424.402,00 |
| 18.12.2024 | 3,95 | 4,15 | 3,91 | 3,92 | -1,26% | 20.203.266,00 |
| 17.12.2024 | 3,87 | 3,99 | 3,81 | 3,97 | 1,79% | 14.055.909,00 |
| 16.12.2024 | 3,95 | 3,96 | 3,87 | 3,90 | -2,01% | 15.300.829,00 |
| 13.12.2024 | 3,97 | 4,01 | 3,83 | 3,98 | -1,49% | 11.984.686,00 |
| 12.12.2024 | 4,06 | 4,09 | 3,96 | 4,04 | -1,70% | 11.910.641,00 |
| 11.12.2024 | 4,12 | 4,20 | 4,08 | 4,11 | 0,24% | 14.475.231,00 |
| 10.12.2024 | 4,17 | 4,21 | 4,09 | 4,10 | -1,91% | 9.918.847,00 |
| 09.12.2024 | 4,16 | 4,24 | 4,13 | 4,18 | 0,97% | 11.793.360,00 |
| 06.12.2024 | 4,19 | 4,24 | 4,03 | 4,14 | 0,00% | 11.359.266,00 |
| 05.12.2024 | 4,20 | 4,23 | 4,13 | 4,14 | -1,43% | 8.951.417,00 |
| 04.12.2024 | 4,26 | 4,29 | 4,20 | 4,20 | -0,94% | 7.991.847,00 |
| 03.12.2024 | 4,26 | 4,30 | 4,22 | 4,24 | -0,93% | 8.928.240,00 |
| 02.12.2024 | 4,35 | 4,35 | 4,20 | 4,28 | -2,51% | 13.687.838,00 |
| 29.11.2024 | 4,32 | 4,41 | 4,28 | 4,39 | 1,39% | 7.337.961,00 |
| 27.11.2024 | 4,31 | 4,36 | 4,23 | 4,33 | 1,64% | 9.099.903,00 |
| 26.11.2024 | 4,48 | 4,48 | 4,21 | 4,26 | -4,91% | 15.363.216,00 |
| 25.11.2024 | 4,35 | 4,61 | 4,35 | 4,48 | 3,94% | 16.169.620,00 |
| 22.11.2024 | 4,25 | 4,38 | 4,23 | 4,31 | 1,65% | 9.841.341,00 |
| 21.11.2024 | 4,25 | 4,36 | 4,19 | 4,24 | -0,47% | 10.895.336,00 |
| 20.11.2024 | 4,28 | 4,31 | 4,12 | 4,26 | -1,62% | 11.268.334,00 |
| 19.11.2024 | 4,21 | 4,37 | 4,18 | 4,33 | 2,85% | 10.703.050,00 |
| 18.11.2024 | 4,29 | 4,29 | 4,19 | 4,21 | -2,32% | 9.397.943,00 |
| 15.11.2024 | 4,29 | 4,38 | 4,27 | 4,31 | 0,70% | 6.835.844,00 |
| 14.11.2024 | 4,42 | 4,42 | 4,28 | 4,28 | -2,73% | 10.425.670,00 |
| 13.11.2024 | 4,37 | 4,47 | 4,32 | 4,40 | 1,15% | 10.868.894,00 |
| 12.11.2024 | 4,50 | 4,50 | 4,31 | 4,35 | -3,97% | 12.467.235,00 |
| 11.11.2024 | 4,95 | 4,95 | 4,51 | 4,53 | -7,74% | 14.710.448,00 |
| 08.11.2024 | 4,65 | 4,99 | 4,61 | 4,91 | 8,15% | 20.593.513,00 |
| 07.11.2024 | 4,38 | 4,65 | 4,17 | 4,54 | -1,09% | 28.724.109,00 |
| 06.11.2024 | 4,58 | 4,68 | 4,44 | 4,59 | 0,66% | 12.150.946,00 |
| 05.11.2024 | 4,60 | 4,62 | 4,46 | 4,56 | -1,51% | 7.767.028,00 |
| 04.11.2024 | 4,51 | 4,65 | 4,48 | 4,63 | 2,66% | 7.126.357,00 |
| 01.11.2024 | 4,66 | 4,68 | 4,50 | 4,51 | -2,59% | 9.569.847,00 |
| 31.10.2024 | 4,71 | 4,77 | 4,60 | 4,63 | -1,70% | 7.399.948,00 |
| 30.10.2024 | 4,62 | 4,78 | 4,60 | 4,71 | 1,07% | 5.706.743,00 |
| 29.10.2024 | 4,65 | 4,69 | 4,52 | 4,66 | 0,00% | 10.789.183,00 |
| 28.10.2024 | 4,66 | 4,69 | 4,57 | 4,66 | 0,87% | 7.453.853,00 |
| 25.10.2024 | 4,93 | 5,03 | 4,60 | 4,62 | -6,29% | 9.984.086,00 |
| 24.10.2024 | 4,78 | 4,97 | 4,74 | 4,93 | 4,45% | 12.238.290,00 |
| 23.10.2024 | 4,70 | 4,74 | 4,62 | 4,72 | 0,21% | 6.228.628,00 |
| 22.10.2024 | 4,74 | 4,77 | 4,68 | 4,71 | -0,42% | 4.610.465,00 |
| 21.10.2024 | 4,96 | 4,97 | 4,72 | 4,73 | -5,21% | 7.959.021,00 |
| 18.10.2024 | 4,73 | 5,03 | 4,68 | 4,99 | 5,94% | 12.180.424,00 |
| 17.10.2024 | 4,68 | 4,74 | 4,64 | 4,71 | -0,42% | 7.649.713,00 |
| 16.10.2024 | 4,72 | 4,81 | 4,65 | 4,73 | 0,85% | 10.240.481,00 |
| 15.10.2024 | 4,57 | 4,76 | 4,47 | 4,69 | 3,53% | 16.453.822,00 |
| 14.10.2024 | 4,69 | 4,72 | 4,43 | 4,53 | -4,63% | 23.799.485,00 |
| 11.10.2024 | 4,90 | 4,97 | 4,74 | 4,75 | -4,04% | 12.661.737,00 |
| 10.10.2024 | 5,12 | 5,16 | 4,81 | 4,95 | -4,07% | 18.363.379,00 |
| 09.10.2024 | 5,46 | 5,50 | 5,13 | 5,16 | -5,84% | 14.078.799,00 |
| 08.10.2024 | 5,56 | 5,60 | 5,43 | 5,48 | -1,62% | 6.741.370,00 |
| 07.10.2024 | 5,72 | 5,75 | 5,55 | 5,57 | -2,62% | 4.707.140,00 |
| 04.10.2024 | 5,67 | 5,76 | 5,61 | 5,72 | 0,70% | 7.411.056,00 |
| 03.10.2024 | 5,54 | 5,69 | 5,46 | 5,68 | 2,16% | 7.132.191,00 |
| 02.10.2024 | 5,72 | 5,73 | 5,55 | 5,56 | -3,64% | 8.519.610,00 |
| 01.10.2024 | 5,86 | 5,91 | 5,72 | 5,77 | -1,37% | 6.508.428,00 |
| 30.09.2024 | 5,94 | 6,00 | 5,80 | 5,85 | -1,68% | 7.274.318,00 |
| 27.09.2024 | 5,95 | 6,02 | 5,88 | 5,95 | 0,85% | 6.178.505,00 |
| 26.09.2024 | 6,00 | 6,01 | 5,88 | 5,90 | -0,51% | 6.975.306,00 |
| 25.09.2024 | 6,06 | 6,11 | 5,93 | 5,93 | -2,79% | 8.975.474,00 |
| 24.09.2024 | 5,91 | 6,18 | 5,90 | 6,10 | 3,74% | 11.489.722,00 |
| 23.09.2024 | 5,75 | 5,89 | 5,68 | 5,88 | 2,08% | 8.984.073,00 |
| 20.09.2024 | 5,80 | 6,01 | 5,73 | 5,76 | -0,17% | 20.223.794,00 |
| 19.09.2024 | 5,99 | 6,02 | 5,75 | 5,77 | -2,86% | 12.652.341,00 |
| 18.09.2024 | 5,93 | 6,13 | 5,77 | 5,94 | -4,81% | 17.434.986,00 |
| 17.09.2024 | 6,35 | 6,55 | 6,20 | 6,24 | -1,73% | 13.932.859,00 |
| 16.09.2024 | 6,40 | 6,47 | 6,13 | 6,35 | -0,31% | 23.361.262,00 |
| 13.09.2024 | 5,83 | 6,43 | 5,77 | 6,37 | 13,75% | 36.868.818,00 |
| 12.09.2024 | 5,50 | 5,75 | 5,07 | 5,60 | 16,18% | 44.591.960,00 |
| 11.09.2024 | 4,75 | 4,86 | 4,70 | 4,82 | 0,42% | 9.389.422,00 |
| 10.09.2024 | 4,95 | 4,96 | 4,67 | 4,80 | -3,81% | 10.960.095,00 |
| 09.09.2024 | 4,90 | 5,09 | 4,69 | 4,99 | 1,22% | 11.842.705,00 |
| 06.09.2024 | 4,92 | 5,03 | 4,82 | 4,93 | 0,82% | 10.633.760,00 |
| 05.09.2024 | 4,85 | 5,06 | 4,83 | 4,89 | 1,88% | 12.383.050,00 |
| 04.09.2024 | 4,56 | 4,81 | 4,56 | 4,80 | 5,26% | 10.195.246,00 |
| 03.09.2024 | 4,45 | 4,63 | 4,43 | 4,56 | 1,33% | 13.407.413,00 |
| 30.08.2024 | 4,45 | 4,54 | 4,43 | 4,50 | 1,58% | 11.585.905,00 |
| 29.08.2024 | 4,41 | 4,45 | 4,35 | 4,43 | 0,45% | 6.963.819,00 |
| 28.08.2024 | 4,40 | 4,42 | 4,36 | 4,41 | -0,45% | 7.078.935,00 |
| 27.08.2024 | 4,36 | 4,51 | 4,35 | 4,43 | 1,14% | 7.079.640,00 |
| 26.08.2024 | 4,51 | 4,53 | 4,33 | 4,38 | -2,88% | 11.811.462,00 |
| 23.08.2024 | 4,50 | 4,65 | 4,50 | 4,51 | -0,66% | 8.374.694,00 |
| 22.08.2024 | 4,68 | 4,70 | 4,50 | 4,54 | -2,78% | 7.430.949,00 |
| 21.08.2024 | 4,77 | 4,81 | 4,66 | 4,67 | -1,48% | 7.677.432,00 |
| 20.08.2024 | 4,59 | 4,78 | 4,56 | 4,74 | 2,16% | 9.613.451,00 |
| 19.08.2024 | 4,88 | 4,90 | 4,61 | 4,64 | -5,69% | 18.083.999,00 |
| 16.08.2024 | 4,91 | 4,99 | 4,86 | 4,92 | -0,20% | 8.857.287,00 |
| 15.08.2024 | 4,73 | 5,01 | 4,69 | 4,93 | 5,34% | 13.110.015,00 |
| 14.08.2024 | 4,73 | 4,78 | 4,65 | 4,68 | -0,43% | 7.320.888,00 |
| 13.08.2024 | 4,56 | 4,72 | 4,53 | 4,70 | 4,68% | 10.596.502,00 |
| 12.08.2024 | 4,60 | 4,61 | 4,34 | 4,49 | -3,65% | 16.154.253,00 |
| 09.08.2024 | 4,66 | 4,81 | 4,53 | 4,66 | -2,71% | 10.732.935,00 |
| 08.08.2024 | 4,28 | 4,82 | 4,11 | 4,79 | 4,36% | 27.766.589,00 |
| 07.08.2024 | 4,88 | 4,89 | 4,57 | 4,59 | -4,18% | 18.642.307,00 |
| 06.08.2024 | 4,58 | 4,86 | 4,54 | 4,79 | 4,81% | 15.494.435,00 |
| 05.08.2024 | 4,40 | 4,69 | 4,40 | 4,57 | -2,97% | 12.898.490,00 |
| 02.08.2024 | 4,51 | 4,73 | 4,48 | 4,71 | 1,73% | 12.622.384,00 |
| 01.08.2024 | 4,84 | 4,84 | 4,58 | 4,63 | -3,74% | 15.268.051,00 |