69,890$
1,53%
Echtzeit-Aktienkurs National Health Investors
Bid:
Ask:
Aktienkurse zur National Health Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 68,51 | 70,89 | 68,00 | 69,85 | 1,47% | 780.418,00 |
| 19.12.2024 | 69,59 | 70,00 | 68,31 | 68,84 | -0,09% | 529.940,00 |
| 18.12.2024 | 72,01 | 72,69 | 68,62 | 68,90 | -4,00% | 348.128,00 |
| 17.12.2024 | 71,03 | 72,13 | 70,38 | 71,77 | 0,46% | 220.330,00 |
| 16.12.2024 | 73,00 | 73,19 | 71,25 | 71,44 | -1,81% | 337.055,00 |
| 13.12.2024 | 72,16 | 72,76 | 71,86 | 72,76 | 0,62% | 299.587,00 |
| 12.12.2024 | 73,04 | 73,75 | 72,27 | 72,31 | -0,93% | 152.848,00 |
| 11.12.2024 | 74,12 | 74,43 | 72,34 | 72,99 | -1,76% | 265.288,00 |
| 10.12.2024 | 74,11 | 74,63 | 73,37 | 74,30 | -0,07% | 216.633,00 |
| 09.12.2024 | 75,58 | 75,73 | 73,83 | 74,35 | -1,64% | 235.846,00 |
| 06.12.2024 | 75,60 | 75,63 | 74,26 | 75,59 | -0,01% | 210.173,00 |
| 05.12.2024 | 75,72 | 76,25 | 75,00 | 75,60 | 0,03% | 177.008,00 |
| 04.12.2024 | 76,09 | 76,15 | 75,03 | 75,58 | -0,51% | 189.828,00 |
| 03.12.2024 | 76,35 | 76,62 | 75,56 | 75,97 | -0,50% | 217.030,00 |
| 02.12.2024 | 76,38 | 76,65 | 75,36 | 76,35 | -0,39% | 214.777,00 |
| 29.11.2024 | 77,82 | 78,06 | 76,38 | 76,65 | -0,34% | 207.862,00 |
| 27.11.2024 | 77,83 | 78,30 | 76,65 | 76,91 | -0,75% | 204.623,00 |
| 26.11.2024 | 77,22 | 78,22 | 76,90 | 77,49 | 0,64% | 349.393,00 |
| 25.11.2024 | 78,02 | 78,48 | 76,89 | 77,00 | -0,91% | 449.883,00 |
| 22.11.2024 | 78,23 | 78,52 | 77,53 | 77,71 | -0,21% | 164.613,00 |
| 21.11.2024 | 76,98 | 78,09 | 76,98 | 77,87 | 0,95% | 204.440,00 |
| 20.11.2024 | 77,30 | 77,65 | 76,66 | 77,14 | -0,92% | 129.530,00 |
| 19.11.2024 | 77,20 | 77,99 | 76,50 | 77,86 | 0,85% | 111.803,00 |
| 18.11.2024 | 78,02 | 78,02 | 77,00 | 77,20 | -0,69% | 122.239,00 |
| 15.11.2024 | 77,80 | 79,58 | 77,05 | 77,74 | 0,54% | 279.655,00 |
| 14.11.2024 | 78,53 | 78,92 | 76,71 | 77,32 | -1,13% | 256.675,00 |
| 13.11.2024 | 80,67 | 81,00 | 77,93 | 78,20 | -2,57% | 285.876,00 |
| 12.11.2024 | 81,00 | 82,32 | 80,18 | 80,26 | -1,02% | 226.622,00 |
| 11.11.2024 | 80,97 | 81,95 | 80,56 | 81,09 | -0,14% | 175.460,00 |
| 08.11.2024 | 80,04 | 82,11 | 80,04 | 81,20 | 1,96% | 511.070,00 |
| 07.11.2024 | 76,80 | 80,54 | 76,52 | 79,64 | 3,75% | 451.067,00 |
| 06.11.2024 | 76,75 | 77,65 | 71,58 | 76,76 | 0,04% | 870.031,00 |
| 05.11.2024 | 75,66 | 77,01 | 75,66 | 76,73 | 1,07% | 340.584,00 |
| 04.11.2024 | 76,75 | 77,92 | 75,50 | 75,92 | -0,69% | 253.710,00 |
| 01.11.2024 | 77,12 | 77,63 | 76,37 | 76,45 | -0,26% | 262.171,00 |
| 31.10.2024 | 78,16 | 79,14 | 76,52 | 76,65 | -2,29% | 251.889,00 |
| 30.10.2024 | 77,28 | 79,14 | 77,28 | 78,45 | 1,27% | 268.530,00 |
| 29.10.2024 | 75,32 | 77,56 | 74,89 | 77,47 | 2,38% | 207.448,00 |
| 28.10.2024 | 75,50 | 76,14 | 75,34 | 75,67 | 0,67% | 153.311,00 |
| 25.10.2024 | 75,95 | 76,30 | 75,13 | 75,17 | -0,90% | 151.801,00 |
| 24.10.2024 | 76,59 | 76,93 | 75,71 | 75,85 | -0,81% | 125.858,00 |
| 23.10.2024 | 75,18 | 76,82 | 75,07 | 76,47 | 1,54% | 132.635,00 |
| 22.10.2024 | 74,61 | 75,32 | 74,57 | 75,31 | 0,82% | 153.230,00 |
| 21.10.2024 | 76,51 | 77,24 | 74,38 | 74,70 | -2,43% | 184.830,00 |
| 18.10.2024 | 76,85 | 77,27 | 76,38 | 76,56 | 0,03% | 221.323,00 |
| 17.10.2024 | 77,86 | 77,95 | 76,42 | 76,54 | -2,01% | 260.475,00 |
| 16.10.2024 | 77,34 | 78,92 | 77,10 | 78,11 | 1,36% | 297.956,00 |
| 15.10.2024 | 76,07 | 77,91 | 76,05 | 77,06 | 0,85% | 326.267,00 |
| 14.10.2024 | 77,95 | 77,95 | 76,33 | 76,41 | -2,00% | 413.452,00 |
| 11.10.2024 | 78,45 | 79,39 | 77,65 | 77,97 | -0,85% | 467.343,00 |
| 10.10.2024 | 81,38 | 81,93 | 78,39 | 78,64 | -3,59% | 406.815,00 |
| 09.10.2024 | 81,26 | 81,65 | 80,80 | 81,57 | 0,57% | 160.271,00 |
| 08.10.2024 | 81,10 | 81,47 | 80,25 | 81,11 | 0,36% | 176.741,00 |
| 07.10.2024 | 80,76 | 81,06 | 79,75 | 80,82 | -0,64% | 308.241,00 |
| 04.10.2024 | 81,48 | 81,75 | 80,62 | 81,34 | -0,27% | 215.841,00 |
| 03.10.2024 | 82,32 | 82,32 | 80,92 | 81,56 | -1,01% | 222.944,00 |
| 02.10.2024 | 82,40 | 82,86 | 81,82 | 82,39 | -0,75% | 257.197,00 |
| 01.10.2024 | 83,22 | 84,02 | 82,84 | 83,01 | -1,25% | 167.806,00 |
| 30.09.2024 | 83,10 | 84,16 | 82,76 | 84,06 | 1,29% | 379.810,00 |
| 27.09.2024 | 83,56 | 84,02 | 82,47 | 82,99 | -1,25% | 193.756,00 |
| 26.09.2024 | 84,93 | 85,22 | 83,43 | 84,04 | -0,73% | 203.237,00 |
| 25.09.2024 | 84,21 | 85,69 | 83,53 | 84,66 | 1,00% | 205.933,00 |
| 24.09.2024 | 84,28 | 84,88 | 83,80 | 83,82 | -1,05% | 338.192,00 |
| 23.09.2024 | 83,82 | 85,00 | 83,82 | 84,71 | 1,81% | 154.605,00 |
| 20.09.2024 | 83,12 | 84,31 | 82,56 | 83,20 | -0,17% | 638.067,00 |
| 19.09.2024 | 85,98 | 85,98 | 83,18 | 83,34 | -2,13% | 286.795,00 |
| 18.09.2024 | 84,54 | 85,89 | 83,96 | 85,15 | 0,48% | 226.033,00 |
| 17.09.2024 | 85,10 | 85,60 | 84,17 | 84,74 | -0,39% | 141.900,00 |
| 16.09.2024 | 85,41 | 86,13 | 84,32 | 85,07 | 0,02% | 142.484,00 |
| 13.09.2024 | 84,24 | 85,22 | 83,62 | 85,05 | 1,37% | 172.128,00 |
| 12.09.2024 | 83,17 | 83,91 | 82,60 | 83,90 | 1,28% | 123.137,00 |
| 11.09.2024 | 82,83 | 82,96 | 82,10 | 82,84 | -0,91% | 153.987,00 |
| 10.09.2024 | 82,72 | 83,93 | 82,72 | 83,60 | 1,26% | 202.993,00 |
| 09.09.2024 | 82,40 | 82,73 | 81,91 | 82,56 | 0,30% | 101.902,00 |
| 06.09.2024 | 82,86 | 83,22 | 80,99 | 82,31 | -0,24% | 305.141,00 |
| 05.09.2024 | 82,67 | 83,39 | 81,97 | 82,51 | 0,50% | 174.226,00 |
| 04.09.2024 | 80,38 | 82,80 | 80,26 | 82,10 | 2,57% | 346.373,00 |
| 03.09.2024 | 81,03 | 81,44 | 79,66 | 80,04 | -1,71% | 205.650,00 |
| 30.08.2024 | 80,82 | 81,43 | 80,24 | 81,43 | 1,18% | 268.130,00 |
| 29.08.2024 | 80,26 | 80,99 | 79,72 | 80,48 | 0,27% | 146.523,00 |
| 28.08.2024 | 80,77 | 81,19 | 80,25 | 80,26 | -0,52% | 162.146,00 |
| 27.08.2024 | 79,08 | 80,71 | 78,80 | 80,68 | 1,60% | 189.649,00 |
| 26.08.2024 | 79,20 | 79,50 | 78,79 | 79,41 | 0,99% | 249.956,00 |
| 23.08.2024 | 77,16 | 78,80 | 76,95 | 78,63 | 2,49% | 199.388,00 |
| 22.08.2024 | 76,39 | 76,88 | 75,97 | 76,72 | 0,31% | 105.826,00 |
| 21.08.2024 | 76,37 | 76,60 | 75,45 | 76,48 | 0,43% | 168.619,00 |
| 20.08.2024 | 74,53 | 76,26 | 74,27 | 76,15 | 2,34% | 254.697,00 |
| 19.08.2024 | 74,14 | 74,94 | 73,77 | 74,41 | 0,16% | 213.559,00 |
| 16.08.2024 | 75,17 | 75,57 | 74,13 | 74,29 | -1,30% | 463.527,00 |
| 15.08.2024 | 73,00 | 75,67 | 72,84 | 75,27 | 0,91% | 1.116.217,00 |
| 14.08.2024 | 74,84 | 75,19 | 74,42 | 74,59 | 0,20% | 153.773,00 |
| 13.08.2024 | 74,55 | 74,67 | 73,79 | 74,44 | 0,77% | 127.251,00 |
| 12.08.2024 | 74,51 | 74,55 | 73,17 | 73,87 | -1,22% | 117.410,00 |
| 09.08.2024 | 74,37 | 74,81 | 73,73 | 74,78 | 1,15% | 184.109,00 |
| 08.08.2024 | 74,84 | 75,65 | 73,83 | 73,93 | -0,96% | 163.696,00 |
| 07.08.2024 | 75,14 | 76,40 | 73,93 | 74,65 | 0,43% | 232.482,00 |
| 06.08.2024 | 72,55 | 74,84 | 72,07 | 74,33 | 2,55% | 220.620,00 |
| 05.08.2024 | 72,04 | 73,78 | 71,27 | 72,48 | -2,59% | 268.382,00 |
| 02.08.2024 | 73,82 | 75,42 | 73,14 | 74,41 | -0,40% | 205.104,00 |
| 01.08.2024 | 75,29 | 75,75 | 73,91 | 74,71 | -0,20% | 144.875,00 |