83,860$
-4,36%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 88,07 | 88,15 | 83,77 | 84,07 | -4,12% | 2,00 |
| 26.02.2026 | 88,29 | 89,05 | 87,49 | 87,68 | -0,51% | 440.465,00 |
| 25.02.2026 | 88,81 | 88,97 | 87,13 | 88,13 | -0,94% | 407.219,00 |
| 24.02.2026 | 89,99 | 90,00 | 88,58 | 88,97 | -1,18% | 272.711,00 |
| 23.02.2026 | 89,21 | 90,94 | 88,73 | 90,03 | 1,49% | 290.241,00 |
| 20.02.2026 | 89,39 | 89,39 | 88,25 | 88,71 | -0,01% | 171.724,00 |
| 19.02.2026 | 89,40 | 90,59 | 88,39 | 88,72 | -0,26% | 204.592,00 |
| 18.02.2026 | 90,65 | 90,65 | 88,81 | 88,95 | -2,27% | 190.127,00 |
| 17.02.2026 | 89,96 | 91,38 | 89,55 | 91,02 | 1,91% | 231.633,00 |
| 13.02.2026 | 90,00 | 90,49 | 88,74 | 89,31 | -0,39% | 289.293,00 |
| 12.02.2026 | 87,95 | 89,89 | 87,95 | 89,66 | 1,60% | 286.124,00 |
| 11.02.2026 | 86,64 | 88,61 | 86,00 | 88,25 | 2,35% | 409.372,00 |
| 10.02.2026 | 85,58 | 87,27 | 84,94 | 86,22 | 1,32% | 287.112,00 |
| 09.02.2026 | 84,06 | 85,30 | 83,07 | 85,10 | 1,23% | 233.854,00 |
| 06.02.2026 | 85,00 | 85,13 | 83,29 | 84,07 | -0,23% | 238.333,00 |
| 05.02.2026 | 81,94 | 84,78 | 81,21 | 84,26 | 3,39% | 326.547,00 |
| 04.02.2026 | 81,70 | 82,92 | 81,29 | 81,50 | 0,47% | 238.062,00 |
| 03.02.2026 | 80,56 | 81,68 | 78,73 | 81,12 | 0,98% | 268.973,00 |
| 02.02.2026 | 81,92 | 82,39 | 80,29 | 80,33 | -2,18% | 364.879,00 |
| 30.01.2026 | 80,57 | 82,34 | 80,06 | 82,12 | 1,67% | 334.639,00 |
| 29.01.2026 | 78,66 | 80,81 | 78,66 | 80,77 | 3,12% | 208.494,00 |
| 28.01.2026 | 78,74 | 79,50 | 78,15 | 78,33 | -1,14% | 160.012,00 |
| 27.01.2026 | 80,83 | 80,83 | 78,83 | 79,23 | -1,11% | 221.283,00 |
| 26.01.2026 | 80,20 | 81,24 | 79,45 | 80,12 | 0,88% | 217.711,00 |
| 23.01.2026 | 79,11 | 79,63 | 78,20 | 79,42 | 0,74% | 117.143,00 |
| 22.01.2026 | 81,16 | 81,16 | 78,67 | 78,84 | -2,88% | 231.412,00 |
| 21.01.2026 | 79,61 | 81,48 | 79,61 | 81,18 | 1,86% | 282.039,00 |
| 20.01.2026 | 78,95 | 80,42 | 77,97 | 79,70 | -0,59% | 159.324,00 |
| 16.01.2026 | 80,41 | 80,80 | 79,29 | 80,17 | -0,32% | 260.061,00 |
| 15.01.2026 | 79,57 | 80,87 | 79,12 | 80,43 | 1,51% | 170.038,00 |
| 14.01.2026 | 78,31 | 79,36 | 77,63 | 79,23 | 1,16% | 153.222,00 |
| 13.01.2026 | 77,77 | 78,82 | 76,64 | 78,32 | 0,71% | 147.365,00 |
| 12.01.2026 | 77,30 | 78,15 | 76,70 | 77,77 | 0,50% | 120.767,00 |
| 09.01.2026 | 77,68 | 78,86 | 77,27 | 77,38 | -0,33% | 198.205,00 |
| 08.01.2026 | 78,36 | 78,72 | 76,83 | 77,64 | -0,47% | 172.622,00 |
| 07.01.2026 | 76,75 | 78,40 | 76,44 | 78,01 | 2,16% | 173.978,00 |
| 06.01.2026 | 76,04 | 76,53 | 75,36 | 76,36 | 0,09% | 195.823,00 |
| 05.01.2026 | 76,37 | 76,84 | 74,70 | 76,29 | -0,73% | 204.111,00 |