82,280$
-0,28%
Echtzeit-Aktienkurs National Health Investors
Bid:
Ask:
Aktienkurse zur National Health Investors Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
31.07.2024 | 75,32 | 76,66 | 74,71 | 74,86 | -0,40% | 252.810,00 |
30.07.2024 | 75,52 | 75,90 | 74,62 | 75,16 | -0,07% | 137.300,00 |
29.07.2024 | 75,10 | 75,62 | 74,43 | 75,21 | 0,19% | 103.277,00 |
26.07.2024 | 74,63 | 75,93 | 74,03 | 75,07 | 1,54% | 221.471,00 |
25.07.2024 | 75,06 | 76,31 | 73,90 | 73,93 | -0,86% | 262.141,00 |
24.07.2024 | 74,19 | 76,00 | 73,98 | 74,57 | 0,43% | 169.515,00 |
23.07.2024 | 73,13 | 74,98 | 72,80 | 74,25 | 1,17% | 213.008,00 |
22.07.2024 | 72,17 | 73,75 | 71,92 | 73,39 | 1,79% | 139.177,00 |
19.07.2024 | 72,55 | 72,63 | 71,72 | 72,10 | -0,39% | 132.608,00 |
18.07.2024 | 72,78 | 74,05 | 72,31 | 72,38 | -1,23% | 136.612,00 |
17.07.2024 | 73,65 | 74,36 | 73,23 | 73,28 | -0,50% | 175.154,00 |
16.07.2024 | 72,82 | 73,91 | 72,71 | 73,65 | 2,06% | 214.642,00 |
15.07.2024 | 72,07 | 72,75 | 71,73 | 72,16 | 0,92% | 197.097,00 |
12.07.2024 | 72,49 | 72,76 | 71,46 | 71,50 | -0,60% | 165.619,00 |
11.07.2024 | 71,80 | 72,95 | 71,33 | 71,93 | 1,83% | 158.066,00 |
10.07.2024 | 69,75 | 70,70 | 69,48 | 70,64 | 1,70% | 122.100,00 |
09.07.2024 | 68,67 | 69,69 | 68,35 | 69,46 | 0,84% | 126.760,00 |
08.07.2024 | 69,48 | 69,74 | 68,76 | 68,88 | -0,35% | 105.624,00 |
05.07.2024 | 68,44 | 69,44 | 68,11 | 69,12 | 0,95% | 103.721,00 |
03.07.2024 | 68,22 | 68,86 | 68,22 | 68,47 | 0,16% | 62.391,00 |
02.07.2024 | 67,54 | 68,46 | 67,26 | 68,36 | 1,23% | 88.788,00 |
01.07.2024 | 67,12 | 67,70 | 66,69 | 67,53 | -0,30% | 140.365,00 |
28.06.2024 | 67,11 | 67,84 | 66,65 | 67,73 | 0,24% | 802.731,00 |
27.06.2024 | 67,15 | 67,69 | 66,76 | 67,57 | 1,02% | 115.418,00 |
26.06.2024 | 66,19 | 67,13 | 65,94 | 66,89 | 0,31% | 137.093,00 |
25.06.2024 | 67,15 | 67,17 | 66,48 | 66,68 | -0,95% | 88.336,00 |
24.06.2024 | 67,01 | 67,74 | 66,67 | 67,32 | 0,85% | 96.227,00 |
21.06.2024 | 66,70 | 67,22 | 66,35 | 66,75 | 0,23% | 340.152,00 |
20.06.2024 | 67,25 | 67,75 | 66,41 | 66,60 | -1,48% | 108.137,00 |
18.06.2024 | 67,31 | 67,97 | 67,15 | 67,60 | 0,97% | 136.896,00 |
17.06.2024 | 66,21 | 67,18 | 65,84 | 66,95 | 0,77% | 153.435,00 |
14.06.2024 | 65,48 | 66,50 | 65,32 | 66,44 | 0,68% | 127.738,00 |
13.06.2024 | 65,60 | 66,18 | 65,28 | 65,99 | 0,98% | 122.440,00 |
12.06.2024 | 65,93 | 66,35 | 65,27 | 65,35 | 1,11% | 151.236,00 |
11.06.2024 | 64,27 | 64,97 | 64,00 | 64,63 | 0,15% | 134.783,00 |
10.06.2024 | 65,22 | 65,80 | 64,52 | 64,53 | -1,62% | 109.695,00 |
07.06.2024 | 66,32 | 66,72 | 65,29 | 65,59 | -1,90% | 128.680,00 |
06.06.2024 | 66,25 | 66,92 | 66,17 | 66,86 | 0,45% | 85.241,00 |
05.06.2024 | 67,15 | 67,50 | 66,39 | 66,56 | -0,66% | 99.868,00 |
04.06.2024 | 67,14 | 68,14 | 66,93 | 67,00 | -0,48% | 160.916,00 |
03.06.2024 | 66,20 | 67,45 | 65,77 | 67,32 | 1,88% | 151.328,00 |
31.05.2024 | 65,40 | 66,26 | 65,40 | 66,08 | 1,30% | 156.484,00 |
30.05.2024 | 64,45 | 65,33 | 64,26 | 65,23 | 1,86% | 86.991,00 |
29.05.2024 | 64,41 | 64,95 | 63,91 | 64,04 | -1,14% | 122.167,00 |
28.05.2024 | 64,99 | 65,50 | 64,68 | 64,78 | -0,29% | 153.898,00 |
24.05.2024 | 65,13 | 65,13 | 64,67 | 64,97 | 0,59% | 96.891,00 |
23.05.2024 | 65,62 | 66,01 | 64,26 | 64,59 | -1,49% | 179.277,00 |
22.05.2024 | 65,65 | 66,32 | 65,28 | 65,57 | -0,50% | 115.176,00 |
21.05.2024 | 65,67 | 66,37 | 65,65 | 65,90 | 0,17% | 93.749,00 |
20.05.2024 | 66,39 | 66,83 | 65,66 | 65,79 | -1,08% | 157.577,00 |
17.05.2024 | 66,86 | 66,95 | 66,02 | 66,51 | -0,20% | 134.753,00 |
16.05.2024 | 66,68 | 66,89 | 66,33 | 66,64 | -0,02% | 94.827,00 |
15.05.2024 | 67,00 | 67,45 | 66,36 | 66,65 | -0,15% | 173.334,00 |
14.05.2024 | 66,00 | 66,87 | 65,99 | 66,75 | 1,35% | 130.048,00 |
13.05.2024 | 65,51 | 65,86 | 65,37 | 65,86 | 0,86% | 77.758,00 |
10.05.2024 | 65,56 | 65,67 | 65,16 | 65,30 | -0,23% | 81.326,00 |
09.05.2024 | 65,84 | 65,90 | 65,00 | 65,45 | -0,29% | 106.100,00 |
08.05.2024 | 65,43 | 65,86 | 64,57 | 65,64 | -0,02% | 187.871,00 |
07.05.2024 | 64,60 | 66,10 | 64,26 | 65,65 | 2,18% | 310.620,00 |
06.05.2024 | 64,77 | 64,90 | 64,14 | 64,25 | -0,73% | 137.213,00 |
03.05.2024 | 65,00 | 65,23 | 63,85 | 64,72 | 0,43% | 210.974,00 |
02.05.2024 | 63,96 | 64,63 | 63,89 | 64,44 | 1,64% | 149.819,00 |
01.05.2024 | 63,28 | 64,42 | 63,14 | 63,40 | 0,54% | 197.524,00 |
30.04.2024 | 62,61 | 63,53 | 62,61 | 63,06 | 0,45% | 130.610,00 |
29.04.2024 | 63,15 | 63,42 | 62,65 | 62,78 | -0,17% | 100.620,00 |
26.04.2024 | 62,90 | 63,37 | 62,83 | 62,89 | 0,45% | 87.786,00 |
25.04.2024 | 62,40 | 62,83 | 61,96 | 62,61 | -0,38% | 113.953,00 |
24.04.2024 | 62,36 | 62,94 | 61,65 | 62,85 | 0,18% | 128.753,00 |
23.04.2024 | 62,64 | 63,19 | 62,41 | 62,74 | 0,67% | 136.187,00 |
22.04.2024 | 61,50 | 62,53 | 61,20 | 62,32 | 1,30% | 163.989,00 |
19.04.2024 | 60,45 | 61,69 | 60,45 | 61,52 | 1,79% | 213.434,00 |
18.04.2024 | 59,99 | 60,62 | 59,58 | 60,44 | 1,49% | 167.921,00 |
17.04.2024 | 59,08 | 60,10 | 58,71 | 59,55 | 1,26% | 226.095,00 |
16.04.2024 | 58,58 | 58,93 | 58,00 | 58,81 | -0,41% | 116.129,00 |