5,030$
-0,40%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 5,04 | 5,04 | 4,95 | 5,03 | -0,40% | 270.694,00 |
| 29.01.2026 | 5,05 | 5,08 | 4,93 | 5,05 | 1,00% | 7.058.751,00 |
| 28.01.2026 | 5,09 | 5,15 | 5,00 | 5,00 | -2,15% | 6.541.140,00 |
| 27.01.2026 | 5,05 | 5,16 | 5,01 | 5,11 | 0,99% | 4.377.068,00 |
| 26.01.2026 | 5,11 | 5,13 | 5,06 | 5,06 | -0,98% | 6.457.455,00 |
| 23.01.2026 | 5,11 | 5,14 | 5,08 | 5,11 | 0,39% | 5.469.965,00 |
| 22.01.2026 | 5,20 | 5,24 | 5,09 | 5,09 | -2,12% | 5.357.836,00 |
| 21.01.2026 | 5,16 | 5,28 | 5,12 | 5,20 | 1,17% | 5.384.425,00 |
| 20.01.2026 | 5,09 | 5,21 | 5,02 | 5,14 | -1,15% | 8.036.735,00 |
| 16.01.2026 | 5,09 | 5,24 | 5,05 | 5,20 | 0,78% | 5.448.602,00 |
| 15.01.2026 | 5,18 | 5,28 | 5,15 | 5,16 | 0,39% | 6.469.572,00 |
| 14.01.2026 | 5,31 | 5,31 | 5,05 | 5,14 | -3,56% | 10.531.939,00 |
| 13.01.2026 | 5,38 | 5,49 | 5,30 | 5,33 | -0,56% | 12.169.135,00 |
| 12.01.2026 | 5,41 | 5,50 | 5,35 | 5,36 | -1,11% | 5.290.194,00 |
| 09.01.2026 | 5,45 | 5,49 | 5,40 | 5,42 | -0,37% | 4.020.083,00 |
| 08.01.2026 | 5,37 | 5,45 | 5,32 | 5,44 | 1,12% | 6.220.399,00 |
| 07.01.2026 | 5,35 | 5,58 | 5,34 | 5,38 | 1,51% | 7.402.241,00 |
| 06.01.2026 | 5,05 | 5,32 | 5,05 | 5,30 | 4,13% | 7.096.234,00 |
| 05.01.2026 | 5,08 | 5,11 | 5,02 | 5,09 | 0,20% | 5.124.992,00 |
| 02.01.2026 | 5,02 | 5,12 | 4,98 | 5,08 | 1,60% | 6.186.049,00 |
| 31.12.2025 | 5,05 | 5,08 | 4,99 | 5,00 | -1,19% | 5.331.120,00 |
| 30.12.2025 | 5,09 | 5,16 | 5,04 | 5,06 | -0,59% | 4.614.879,00 |
| 29.12.2025 | 5,08 | 5,10 | 5,04 | 5,09 | 0,20% | 5.295.646,00 |
| 26.12.2025 | 5,06 | 5,10 | 5,02 | 5,08 | 0,59% | 3.335.410,00 |
| 24.12.2025 | 5,01 | 5,05 | 5,01 | 5,05 | 0,60% | 1.709.991,00 |
| 23.12.2025 | 5,04 | 5,05 | 4,98 | 5,02 | -0,99% | 4.747.062,00 |
| 22.12.2025 | 5,09 | 5,17 | 5,05 | 5,07 | -1,36% | 6.334.600,00 |
| 19.12.2025 | 5,07 | 5,19 | 5,02 | 5,14 | 1,18% | 10.402.812,00 |
| 18.12.2025 | 5,04 | 5,13 | 5,00 | 5,08 | 1,60% | 7.288.939,00 |
| 17.12.2025 | 4,90 | 5,05 | 4,89 | 5,00 | 2,04% | 6.892.421,00 |
| 16.12.2025 | 5,04 | 5,07 | 4,88 | 4,90 | -2,78% | 6.691.368,00 |
| 15.12.2025 | 5,12 | 5,13 | 4,99 | 5,04 | -1,18% | 6.449.441,00 |
| 12.12.2025 | 5,15 | 5,21 | 5,07 | 5,10 | -0,58% | 8.208.144,00 |
| 11.12.2025 | 5,43 | 5,43 | 5,03 | 5,13 | -6,90% | 10.872.595,00 |
| 10.12.2025 | 5,47 | 5,58 | 5,45 | 5,51 | 1,10% | 9.538.992,00 |
| 09.12.2025 | 5,48 | 5,54 | 5,45 | 5,45 | -0,55% | 3.939.008,00 |
| 08.12.2025 | 5,47 | 5,55 | 5,47 | 5,48 | 0,00% | 5.004.037,00 |
| 05.12.2025 | 5,61 | 5,64 | 5,47 | 5,48 | -2,32% | 5.001.512,00 |
| 04.12.2025 | 5,64 | 5,69 | 5,60 | 5,61 | -0,18% | 4.135.417,00 |
| 03.12.2025 | 5,61 | 5,65 | 5,58 | 5,62 | 0,18% | 5.919.642,00 |
| 02.12.2025 | 5,59 | 5,62 | 5,52 | 5,61 | -0,18% | 4.964.495,00 |
| 01.12.2025 | 5,68 | 5,73 | 5,60 | 5,62 | -2,43% | 6.584.808,00 |
| 28.11.2025 | 5,79 | 5,80 | 5,74 | 5,76 | -0,17% | 3.667.036,00 |
| 26.11.2025 | 5,64 | 5,82 | 5,63 | 5,77 | 2,12% | 9.438.961,00 |
| 25.11.2025 | 5,34 | 5,69 | 5,34 | 5,65 | 6,20% | 10.357.564,00 |
| 24.11.2025 | 5,30 | 5,36 | 5,26 | 5,32 | 0,38% | 8.546.959,00 |
| 21.11.2025 | 5,05 | 5,31 | 5,03 | 5,30 | 5,37% | 9.513.892,00 |
| 20.11.2025 | 5,06 | 5,12 | 5,01 | 5,03 | -0,20% | 6.900.617,00 |
| 19.11.2025 | 5,14 | 5,14 | 4,98 | 5,04 | -1,18% | 6.562.938,00 |
| 18.11.2025 | 5,11 | 5,15 | 5,05 | 5,10 | -0,78% | 7.297.067,00 |
| 17.11.2025 | 4,99 | 5,24 | 4,96 | 5,14 | 3,84% | 10.555.738,00 |
| 14.11.2025 | 4,92 | 5,02 | 4,88 | 4,95 | -0,60% | 7.142.404,00 |
| 13.11.2025 | 4,98 | 5,03 | 4,95 | 4,98 | 0,00% | 7.910.516,00 |
| 12.11.2025 | 5,04 | 5,09 | 4,98 | 4,98 | -1,97% | 9.714.842,00 |
| 11.11.2025 | 4,96 | 5,10 | 4,96 | 5,08 | 2,42% | 6.501.486,00 |
| 10.11.2025 | 5,07 | 5,15 | 4,96 | 4,96 | -2,17% | 10.852.285,00 |
| 07.11.2025 | 5,02 | 5,10 | 4,97 | 5,07 | 0,60% | 8.852.149,00 |
| 06.11.2025 | 4,88 | 5,08 | 4,80 | 5,04 | 3,49% | 8.589.916,00 |
| 05.11.2025 | 4,90 | 4,98 | 4,86 | 4,87 | -1,22% | 8.249.117,00 |
| 04.11.2025 | 5,04 | 5,04 | 4,81 | 4,93 | -3,14% | 11.170.194,00 |
| 03.11.2025 | 5,17 | 5,25 | 5,06 | 5,09 | -1,55% | 10.892.537,00 |
| 31.10.2025 | 5,17 | 5,20 | 5,02 | 5,17 | 0,00% | 7.410.285,00 |
| 30.10.2025 | 5,01 | 5,18 | 4,99 | 5,17 | 6,38% | 13.251.511,00 |
| 29.10.2025 | 4,96 | 4,99 | 4,80 | 4,86 | -2,02% | 8.910.800,00 |
| 28.10.2025 | 5,12 | 5,12 | 4,92 | 4,96 | -3,31% | 7.873.728,00 |
| 27.10.2025 | 5,13 | 5,20 | 5,10 | 5,13 | 0,00% | 5.368.247,00 |
| 24.10.2025 | 5,10 | 5,23 | 5,10 | 5,13 | 1,38% | 5.578.980,00 |
| 23.10.2025 | 5,08 | 5,10 | 5,04 | 5,06 | 0,00% | 5.273.370,00 |
| 22.10.2025 | 5,11 | 5,16 | 4,98 | 5,06 | -1,75% | 6.702.511,00 |
| 21.10.2025 | 5,22 | 5,25 | 5,14 | 5,15 | -1,34% | 3.847.301,00 |
| 20.10.2025 | 5,14 | 5,24 | 5,14 | 5,22 | 1,56% | 4.221.669,00 |
| 17.10.2025 | 5,25 | 5,25 | 5,11 | 5,14 | -2,28% | 5.100.847,00 |
| 16.10.2025 | 5,33 | 5,37 | 5,24 | 5,26 | 0,00% | 6.808.644,00 |
| 15.10.2025 | 5,25 | 5,36 | 5,23 | 5,26 | 0,77% | 6.503.305,00 |
| 14.10.2025 | 5,11 | 5,25 | 5,11 | 5,22 | 1,56% | 7.076.400,00 |
| 13.10.2025 | 5,17 | 5,25 | 5,08 | 5,14 | -0,19% | 5.788.201,00 |
| 10.10.2025 | 5,29 | 5,32 | 5,08 | 5,15 | -1,90% | 7.746.552,00 |
| 09.10.2025 | 5,38 | 5,44 | 5,22 | 5,25 | -2,60% | 7.529.164,00 |
| 08.10.2025 | 5,41 | 5,46 | 5,35 | 5,39 | -0,55% | 5.735.473,00 |
| 07.10.2025 | 5,40 | 5,50 | 5,34 | 5,42 | 0,37% | 6.466.921,00 |
| 06.10.2025 | 5,55 | 5,59 | 5,39 | 5,40 | -2,35% | 8.506.592,00 |
| 03.10.2025 | 5,53 | 5,74 | 5,50 | 5,53 | 0,36% | 1.319.908,00 |
| 02.10.2025 | 5,38 | 5,52 | 5,36 | 5,51 | 2,42% | 9.167.850,00 |
| 01.10.2025 | 5,05 | 5,43 | 5,05 | 5,38 | 6,11% | 14.368.193,00 |
| 30.09.2025 | 4,96 | 5,08 | 4,94 | 5,07 | 2,42% | 6.028.651,00 |
| 29.09.2025 | 4,95 | 4,96 | 4,82 | 4,95 | 0,61% | 5.915.725,00 |
| 26.09.2025 | 4,91 | 4,97 | 4,88 | 4,92 | 0,61% | 4.018.499,00 |
| 25.09.2025 | 4,85 | 4,92 | 4,83 | 4,89 | 0,41% | 5.671.441,00 |
| 24.09.2025 | 4,96 | 4,96 | 4,86 | 4,87 | -1,81% | 5.130.300,00 |
| 23.09.2025 | 5,02 | 5,08 | 4,92 | 4,96 | -1,00% | 7.246.737,00 |
| 22.09.2025 | 5,00 | 5,06 | 4,94 | 5,01 | 0,00% | 6.863.474,00 |
| 19.09.2025 | 5,04 | 5,17 | 4,93 | 5,01 | -0,60% | 40.228.736,00 |
| 18.09.2025 | 4,96 | 5,05 | 4,89 | 5,04 | 1,61% | 6.574.460,00 |
| 17.09.2025 | 4,89 | 5,14 | 4,87 | 4,96 | 2,27% | 12.247.482,00 |
| 16.09.2025 | 4,88 | 4,94 | 4,80 | 4,85 | 0,00% | 8.531.561,00 |
| 15.09.2025 | 5,12 | 5,15 | 4,80 | 4,85 | -5,46% | 13.760.936,00 |
| 12.09.2025 | 4,60 | 5,17 | 4,60 | 5,13 | 11,28% | 21.818.285,00 |
| 11.09.2025 | 4,57 | 4,63 | 4,55 | 4,61 | 0,00% | 7.655.705,00 |
| 10.09.2025 | 4,58 | 4,66 | 4,56 | 4,61 | 0,22% | 6.896.532,00 |
| 09.09.2025 | 4,59 | 4,60 | 4,51 | 4,60 | 0,44% | 6.838.593,00 |