3,060$
-2,24%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 3,11 | 3,11 | 3,00 | 3,06 | -2,24% | 16.190.816,00 |
| 13.10.2026 | 3,17 | 3,19 | 3,11 | 3,13 | -0,32% | 11.068.168,00 |
| 12.10.2026 | 3,13 | 3,18 | 3,05 | 3,14 | 0,00% | 13.056.096,00 |
| 09.10.2026 | 3,20 | 3,21 | 3,08 | 3,14 | -1,57% | 11.361.375,00 |
| 08.10.2026 | 3,24 | 3,25 | 3,10 | 3,19 | -1,24% | 18.849.716,00 |
| 07.10.2026 | 3,31 | 3,33 | 3,20 | 3,23 | -2,12% | 14.387.719,00 |
| 06.10.2026 | 3,31 | 3,34 | 3,24 | 3,30 | -0,30% | 11.708.053,00 |
| 05.10.2026 | 3,24 | 3,35 | 3,21 | 3,31 | 1,22% | 12.538.607,00 |
| 02.10.2026 | 3,40 | 3,44 | 3,25 | 3,27 | -2,97% | 13.823.690,00 |
| 01.10.2026 | 3,46 | 3,46 | 3,33 | 3,37 | -2,60% | 12.541.447,00 |
| 30.09.2026 | 3,55 | 3,56 | 3,45 | 3,46 | -1,42% | 10.287.058,00 |
| 29.09.2026 | 3,50 | 3,60 | 3,49 | 3,51 | 0,29% | 11.582.212,00 |
| 28.09.2026 | 3,55 | 3,59 | 3,49 | 3,50 | -1,96% | 8.757.728,00 |
| 25.09.2026 | 3,57 | 3,62 | 3,54 | 3,57 | -0,83% | 6.799.036,00 |
| 24.09.2026 | 3,60 | 3,64 | 3,56 | 3,60 | 0,28% | 8.954.710,00 |
| 23.09.2026 | 3,62 | 3,63 | 3,54 | 3,59 | -1,37% | 8.675.477,00 |
| 22.09.2026 | 3,66 | 3,67 | 3,56 | 3,64 | -0,27% | 9.300.862,00 |
| 21.09.2026 | 3,45 | 3,68 | 3,44 | 3,65 | 7,35% | 14.166.841,00 |
| 18.09.2026 | 3,62 | 3,62 | 3,36 | 3,40 | -5,56% | 20.813.071,00 |
| 17.09.2026 | 3,58 | 3,70 | 3,55 | 3,60 | 6,19% | 21.744.732,00 |
| 16.09.2026 | 3,55 | 3,58 | 3,39 | 3,39 | -4,24% | 14.853.982,00 |
| 15.09.2026 | 3,60 | 3,61 | 3,51 | 3,54 | -1,12% | 8.358.714,00 |
| 14.09.2026 | 3,59 | 3,64 | 3,56 | 3,58 | -1,65% | 11.392.023,00 |
| 11.09.2026 | 3,69 | 3,75 | 3,64 | 3,64 | -0,82% | 12.019.939,00 |
| 10.09.2026 | 3,79 | 3,81 | 3,66 | 3,67 | -5,90% | 10.664.502,00 |
| 09.09.2026 | 3,99 | 3,99 | 3,86 | 3,90 | -2,26% | 10.231.508,00 |
| 08.09.2026 | 4,00 | 4,01 | 3,95 | 3,99 | -0,50% | 10.378.725,00 |
| 04.09.2026 | 4,04 | 4,08 | 3,96 | 4,01 | -0,74% | 7.246.913,00 |
| 03.09.2026 | 4,09 | 4,10 | 3,99 | 4,04 | -0,49% | 8.091.992,00 |
| 02.09.2026 | 4,08 | 4,14 | 4,02 | 4,06 | 0,74% | 5.947.691,00 |
| 01.09.2026 | 3,93 | 4,09 | 3,89 | 4,03 | 1,51% | 10.747.840,00 |
| 31.08.2026 | 4,09 | 4,10 | 3,94 | 3,97 | -2,93% | 12.164.234,00 |
| 28.08.2026 | 4,05 | 4,13 | 4,04 | 4,09 | 1,49% | 5.453.367,00 |
| 27.08.2026 | 4,08 | 4,09 | 4,02 | 4,03 | -1,23% | 5.691.386,00 |
| 26.08.2026 | 4,08 | 4,15 | 4,08 | 4,08 | -0,73% | 3.756.838,00 |
| 25.08.2026 | 4,14 | 4,17 | 4,06 | 4,11 | -0,24% | 8.843.695,00 |
| 24.08.2026 | 4,10 | 4,16 | 4,06 | 4,12 | 0,00% | 6.719.399,00 |
| 21.08.2026 | 4,08 | 4,17 | 4,05 | 4,12 | 0,98% | 6.233.616,00 |
| 20.08.2026 | 4,15 | 4,18 | 4,07 | 4,08 | -1,92% | 6.106.283,00 |
| 19.08.2026 | 4,03 | 4,20 | 4,03 | 4,16 | 3,48% | 8.156.288,00 |
| 18.08.2026 | 4,04 | 4,07 | 3,96 | 4,02 | -0,74% | 8.272.688,00 |
| 17.08.2026 | 4,14 | 4,17 | 4,04 | 4,05 | -3,11% | 6.655.273,00 |
| 14.08.2026 | 4,20 | 4,24 | 4,13 | 4,18 | -0,48% | 7.049.765,00 |
| 13.08.2026 | 4,03 | 4,23 | 4,03 | 4,20 | 3,70% | 9.995.560,00 |
| 12.08.2026 | 4,04 | 4,08 | 3,99 | 4,05 | 0,75% | 8.767.021,00 |
| 11.08.2026 | 4,16 | 4,20 | 4,01 | 4,02 | -2,55% | 15.969.962,00 |
| 10.08.2026 | 4,56 | 4,57 | 4,02 | 4,13 | -12,61% | 1.837.002,00 |
| 07.08.2026 | 4,61 | 4,72 | 4,59 | 4,72 | 2,61% | 1.028.563,00 |
| 06.08.2026 | 4,68 | 4,69 | 4,60 | 4,60 | -1,18% | 999.272,00 |
| 05.08.2026 | 4,66 | 4,67 | 4,59 | 4,66 | 0,00% | 717.066,00 |
| 04.08.2026 | 4,60 | 4,67 | 4,55 | 4,66 | 1,75% | 1.217.539,00 |
| 03.08.2026 | 4,66 | 4,66 | 4,56 | 4,58 | -1,08% | 456.791,00 |
| 31.07.2026 | 4,71 | 4,71 | 4,58 | 4,63 | -1,60% | 936.057,00 |
| 30.07.2026 | 4,76 | 4,76 | 4,67 | 4,70 | -1,36% | 753.829,00 |
| 29.07.2026 | 4,82 | 4,84 | 4,72 | 4,77 | -1,35% | 675.048,00 |
| 28.07.2026 | 4,83 | 4,86 | 4,77 | 4,83 | 0,73% | 847.224,00 |
| 27.07.2026 | 4,82 | 4,93 | 4,80 | 4,80 | -1,03% | 516.543,00 |
| 24.07.2026 | 4,81 | 4,88 | 4,81 | 4,85 | 0,62% | 497.756,00 |
| 23.07.2026 | 4,79 | 4,87 | 4,78 | 4,82 | -0,10% | 474.126,00 |
| 22.07.2026 | 4,88 | 4,92 | 4,80 | 4,82 | -0,72% | 851.016,00 |
| 21.07.2026 | 4,77 | 4,87 | 4,77 | 4,86 | 2,32% | 678.540,00 |
| 20.07.2026 | 4,77 | 4,79 | 4,72 | 4,75 | 0,00% | 426.173,00 |
| 17.07.2026 | 4,82 | 4,84 | 4,71 | 4,75 | -1,66% | 409.477,00 |
| 16.07.2026 | 4,70 | 4,91 | 4,70 | 4,83 | 2,77% | 1.022.211,00 |
| 15.07.2026 | 4,61 | 4,78 | 4,61 | 4,70 | 1,73% | 933.054,00 |
| 14.07.2026 | 4,48 | 4,62 | 4,43 | 4,62 | 2,56% | 1.381.505,00 |
| 13.07.2026 | 4,55 | 4,55 | 4,45 | 4,50 | -0,33% | 415.499,00 |
| 10.07.2026 | 4,61 | 4,62 | 4,46 | 4,52 | -1,53% | 723.178,00 |
| 09.07.2026 | 4,51 | 4,64 | 4,50 | 4,59 | 2,23% | 806.739,00 |
| 08.07.2026 | 4,56 | 4,57 | 4,46 | 4,49 | -1,43% | 919.938,00 |
| 07.07.2026 | 4,64 | 4,66 | 4,55 | 4,55 | -1,19% | 662.564,00 |
| 06.07.2026 | 4,59 | 4,65 | 4,59 | 4,61 | 0,00% | 335.037,00 |
| 02.07.2026 | 4,62 | 4,68 | 4,59 | 4,61 | 0,00% | 531.910,00 |
| 01.07.2026 | 4,64 | 4,67 | 4,56 | 4,61 | 0,00% | 690.765,00 |
| 30.06.2026 | 4,61 | 4,68 | 4,53 | 4,61 | -0,22% | 597.375,00 |
| 29.06.2026 | 4,47 | 4,62 | 4,44 | 4,62 | 1,65% | 496.651,00 |
| 26.06.2026 | 4,38 | 4,54 | 4,30 | 4,54 | 4,25% | 1.079.984,00 |
| 25.06.2026 | 4,46 | 4,47 | 4,34 | 4,36 | -2,24% | 1.610.301,00 |
| 24.06.2026 | 4,53 | 4,56 | 4,41 | 4,46 | -1,55% | 768.456,00 |
| 23.06.2026 | 4,44 | 4,59 | 4,43 | 4,53 | 1,34% | 842.983,00 |
| 22.06.2026 | 4,58 | 4,58 | 4,46 | 4,47 | -1,33% | 461.381,00 |
| 18.06.2026 | 4,69 | 4,71 | 4,52 | 4,53 | -4,84% | 785.392,00 |
| 17.06.2026 | 4,85 | 4,91 | 4,73 | 4,76 | -1,76% | 1.374.968,00 |
| 16.06.2026 | 4,88 | 4,91 | 4,83 | 4,84 | -0,72% | 724.710,00 |
| 15.06.2026 | 4,95 | 4,99 | 4,86 | 4,88 | -1,42% | 470.565,00 |
| 12.06.2026 | 4,99 | 5,01 | 4,92 | 4,95 | -0,50% | 1.054.647,00 |
| 11.06.2026 | 5,00 | 5,02 | 4,95 | 4,97 | 0,00% | 589.550,00 |
| 10.06.2026 | 5,05 | 5,08 | 4,97 | 4,97 | -1,58% | 512.850,00 |
| 09.06.2026 | 4,92 | 5,05 | 4,92 | 5,05 | 2,96% | 1.037.253,00 |
| 08.06.2026 | 4,94 | 4,95 | 4,87 | 4,91 | -1,80% | 352.147,00 |
| 05.06.2026 | 4,97 | 5,02 | 4,95 | 5,00 | 0,00% | 1.092.289,00 |
| 04.06.2026 | 5,02 | 5,06 | 4,93 | 5,00 | 0,40% | 678.716,00 |
| 03.06.2026 | 4,98 | 5,01 | 4,96 | 4,98 | -0,20% | 482.439,00 |
| 02.06.2026 | 5,00 | 5,05 | 4,98 | 4,99 | -0,20% | 735.252,00 |
| 01.06.2026 | 5,10 | 5,11 | 5,00 | 5,00 | -1,96% | 348.594,00 |
| 29.05.2026 | 5,14 | 5,14 | 5,04 | 5,10 | -0,49% | 627.230,00 |
| 28.05.2026 | 5,13 | 5,20 | 5,10 | 5,12 | -0,68% | 781.556,00 |
| 27.05.2026 | 5,06 | 5,28 | 5,04 | 5,16 | 1,98% | 1.207.959,00 |
| 26.05.2026 | 5,11 | 5,11 | 5,05 | 5,06 | -0,59% | 500.879,00 |
| 22.05.2026 | 5,17 | 5,17 | 5,07 | 5,09 | -1,45% | 621.256,00 |