5,080$
1,60%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 5,01 | 5,09 | 5,01 | 5,08 | 1,50% | 352.942,00 |
| 15.04.2026 | 5,01 | 5,01 | 4,94 | 5,00 | -0,10% | 546.021,00 |
| 14.04.2026 | 4,92 | 5,01 | 4,92 | 5,01 | 1,32% | 445.496,00 |
| 13.04.2026 | 4,90 | 4,96 | 4,88 | 4,94 | 0,10% | 309.534,00 |
| 10.04.2026 | 4,86 | 4,96 | 4,85 | 4,94 | 2,07% | 545.130,00 |
| 09.04.2026 | 4,75 | 4,92 | 4,72 | 4,84 | 1,68% | 1.447.970,00 |
| 08.04.2026 | 4,80 | 4,84 | 4,75 | 4,76 | 2,04% | 1.467.431,00 |
| 07.04.2026 | 4,58 | 4,68 | 4,57 | 4,66 | 1,53% | 1.438.359,00 |
| 06.04.2026 | 4,62 | 4,65 | 4,55 | 4,59 | -0,86% | 389.450,00 |
| 02.04.2026 | 4,58 | 4,66 | 4,57 | 4,63 | -0,22% | 538.878,00 |
| 01.04.2026 | 4,66 | 4,69 | 4,61 | 4,64 | 0,22% | 788.396,00 |
| 31.03.2026 | 4,64 | 4,72 | 4,61 | 4,63 | 1,54% | 2.419.407,00 |
| 30.03.2026 | 4,56 | 4,65 | 4,53 | 4,56 | 0,55% | 500.002,00 |
| 27.03.2026 | 4,69 | 4,70 | 4,54 | 4,54 | -2,89% | 1.353.070,00 |
| 26.03.2026 | 4,62 | 4,76 | 4,62 | 4,67 | 0,43% | 1.600.535,00 |
| 25.03.2026 | 4,62 | 4,68 | 4,57 | 4,65 | 1,31% | 481.642,00 |
| 24.03.2026 | 4,56 | 4,63 | 4,52 | 4,59 | 0,77% | 1.850.670,00 |
| 23.03.2026 | 4,58 | 4,68 | 4,55 | 4,56 | -0,11% | 244.382,00 |
| 20.03.2026 | 4,72 | 4,72 | 4,54 | 4,56 | -3,29% | 429.774,00 |
| 19.03.2026 | 4,75 | 4,75 | 4,62 | 4,72 | -1,77% | 833.274,00 |
| 18.03.2026 | 4,84 | 4,90 | 4,77 | 4,80 | -1,03% | 463.576,00 |
| 17.03.2026 | 4,78 | 4,92 | 4,78 | 4,85 | 1,04% | 487.663,00 |
| 16.03.2026 | 4,82 | 4,91 | 4,77 | 4,80 | 0,21% | 240.694,00 |
| 13.03.2026 | 5,00 | 5,13 | 4,79 | 4,79 | -4,30% | 783.948,00 |
| 12.03.2026 | 4,85 | 5,20 | 4,78 | 5,01 | 1,73% | 1.011.459,00 |
| 11.03.2026 | 5,30 | 5,31 | 4,83 | 4,92 | -8,12% | 953.776,00 |
| 10.03.2026 | 5,51 | 5,53 | 5,35 | 5,36 | -2,81% | 562.828,00 |
| 09.03.2026 | 5,40 | 5,54 | 5,34 | 5,51 | 0,73% | 545.865,00 |
| 06.03.2026 | 5,48 | 5,51 | 5,42 | 5,47 | -0,73% | 311.657,00 |
| 05.03.2026 | 5,48 | 5,56 | 5,45 | 5,51 | 0,09% | 315.403,00 |
| 04.03.2026 | 5,55 | 5,60 | 5,50 | 5,51 | -0,90% | 380.771,00 |
| 03.03.2026 | 5,60 | 5,65 | 5,46 | 5,56 | -1,68% | 1.272.166,00 |
| 02.03.2026 | 5,70 | 5,72 | 5,63 | 5,65 | -2,16% | 233.810,00 |
| 27.02.2026 | 5,79 | 5,92 | 5,74 | 5,78 | -0,35% | 1.165.545,00 |
| 26.02.2026 | 5,76 | 5,80 | 5,72 | 5,80 | 0,70% | 223.925,00 |
| 25.02.2026 | 5,69 | 5,77 | 5,65 | 5,76 | 1,32% | 402.879,00 |
| 24.02.2026 | 5,80 | 5,87 | 5,68 | 5,68 | -1,47% | 1.275.080,00 |
| 23.02.2026 | 5,64 | 5,79 | 5,61 | 5,77 | 1,77% | 381.711,00 |
| 20.02.2026 | 5,99 | 6,04 | 5,62 | 5,67 | -5,74% | 675.480,00 |
| 19.02.2026 | 5,41 | 6,47 | 5,41 | 6,01 | 11,92% | 3.030.478,00 |
| 18.02.2026 | 5,42 | 5,46 | 5,34 | 5,37 | -1,20% | 808.370,00 |
| 17.02.2026 | 5,46 | 5,49 | 5,37 | 5,44 | 0,09% | 383.391,00 |
| 13.02.2026 | 5,57 | 5,64 | 5,43 | 5,43 | -2,69% | 570.100,00 |
| 12.02.2026 | 5,71 | 5,77 | 5,58 | 5,58 | -1,93% | 288.912,00 |
| 11.02.2026 | 5,61 | 5,74 | 5,59 | 5,69 | 1,25% | 686.185,00 |
| 10.02.2026 | 5,46 | 5,63 | 5,44 | 5,62 | 3,02% | 1.114.246,00 |
| 09.02.2026 | 5,37 | 5,46 | 5,31 | 5,46 | 1,68% | 680.259,00 |
| 06.02.2026 | 5,30 | 5,38 | 5,26 | 5,37 | 1,51% | 387.197,00 |
| 05.02.2026 | 5,30 | 5,33 | 5,18 | 5,29 | 1,05% | 1.476.711,00 |
| 04.02.2026 | 5,20 | 5,34 | 5,16 | 5,23 | 0,48% | 786.754,00 |
| 03.02.2026 | 5,15 | 5,23 | 5,05 | 5,21 | 1,07% | 426.299,00 |
| 02.02.2026 | 4,99 | 5,16 | 4,92 | 5,15 | 2,59% | 282.070,00 |
| 30.01.2026 | 5,00 | 5,08 | 4,95 | 5,02 | -0,59% | 8.025.326,00 |
| 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 |