85,930$
0,98%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 85,93 | 85,93 | 85,93 | 85,93 | 0,98% | 810,00 |
| 09.02.2026 | 83,29 | 85,30 | 83,07 | 85,10 | 1,23% | 233.752,00 |
| 06.02.2026 | 85,00 | 85,13 | 83,29 | 84,07 | -0,23% | 238.333,00 |
| 05.02.2026 | 82,31 | 84,78 | 81,21 | 84,26 | 3,39% | 326.292,00 |
| 04.02.2026 | 81,54 | 82,92 | 81,29 | 81,50 | 0,47% | 237.550,00 |
| 03.02.2026 | 79,53 | 81,68 | 78,73 | 81,12 | 0,98% | 268.965,00 |
| 02.02.2026 | 81,22 | 82,39 | 80,29 | 80,33 | -2,18% | 364.234,00 |
| 30.01.2026 | 80,57 | 82,34 | 80,06 | 82,12 | 1,67% | 334.639,00 |
| 29.01.2026 | 78,83 | 80,81 | 78,66 | 80,77 | 3,12% | 208.450,00 |
| 28.01.2026 | 78,74 | 79,50 | 78,15 | 78,33 | -1,14% | 160.012,00 |
| 27.01.2026 | 80,29 | 80,83 | 78,83 | 79,23 | -1,11% | 206.519,00 |
| 26.01.2026 | 80,42 | 81,24 | 79,45 | 80,12 | 0,88% | 217.710,00 |
| 23.01.2026 | 79,11 | 79,63 | 78,20 | 79,42 | 0,74% | 117.143,00 |
| 22.01.2026 | 80,64 | 81,16 | 78,67 | 78,84 | -2,88% | 231.412,00 |
| 21.01.2026 | 79,88 | 81,48 | 79,61 | 81,18 | 1,86% | 282.034,00 |
| 20.01.2026 | 78,95 | 80,42 | 77,97 | 79,70 | -0,59% | 159.269,00 |
| 16.01.2026 | 80,41 | 80,80 | 79,29 | 80,17 | -0,32% | 260.061,00 |
| 15.01.2026 | 79,48 | 80,87 | 79,12 | 80,43 | 1,51% | 170.034,00 |
| 14.01.2026 | 78,25 | 79,36 | 77,63 | 79,23 | 1,16% | 153.158,00 |
| 13.01.2026 | 78,16 | 78,82 | 76,64 | 78,32 | 0,71% | 147.315,00 |
| 12.01.2026 | 77,27 | 78,15 | 76,70 | 77,77 | 0,50% | 120.742,00 |
| 09.01.2026 | 77,68 | 78,86 | 77,27 | 77,38 | -0,33% | 198.205,00 |
| 08.01.2026 | 77,63 | 78,72 | 76,83 | 77,64 | -0,47% | 172.598,00 |
| 07.01.2026 | 76,71 | 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 | 76,49 | 76,84 | 74,70 | 76,29 | -0,73% | 204.105,00 |
| 02.01.2026 | 75,93 | 77,29 | 75,43 | 76,85 | 0,63% | 266.055,00 |
| 31.12.2025 | 76,82 | 76,91 | 75,87 | 76,37 | -1,56% | 226.956,00 |
| 30.12.2025 | 77,69 | 77,81 | 77,09 | 77,58 | 0,45% | 213.533,00 |
| 29.12.2025 | 77,04 | 77,40 | 76,73 | 77,23 | 0,13% | 173.848,00 |
| 26.12.2025 | 77,04 | 77,39 | 76,63 | 77,13 | 0,17% | 97.826,00 |
| 24.12.2025 | 76,54 | 77,29 | 76,26 | 77,00 | 0,54% | 57.898,00 |
| 23.12.2025 | 76,06 | 77,14 | 76,02 | 76,59 | 0,21% | 172.322,00 |
| 22.12.2025 | 78,04 | 78,06 | 76,11 | 76,43 | -1,81% | 254.259,00 |
| 19.12.2025 | 77,87 | 79,09 | 77,84 | 77,84 | -0,65% | 502.387,00 |
| 18.12.2025 | 77,99 | 78,85 | 77,57 | 78,35 | 1,02% | 275.809,00 |
| 17.12.2025 | 77,07 | 78,10 | 76,74 | 77,56 | 1,03% | 259.062,00 |
| 16.12.2025 | 78,97 | 78,97 | 76,68 | 76,77 | -1,61% | 263.864,00 |
| 15.12.2025 | 78,33 | 78,54 | 77,58 | 78,03 | 0,96% | 230.756,00 |
| 12.12.2025 | 75,92 | 78,14 | 75,92 | 77,29 | 1,87% | 488.145,00 |
| 11.12.2025 | 77,28 | 77,28 | 75,85 | 75,87 | -1,20% | 246.511,00 |
| 10.12.2025 | 78,00 | 79,14 | 76,37 | 76,79 | -2,02% | 319.793,00 |
| 09.12.2025 | 78,62 | 79,65 | 78,20 | 78,37 | -0,57% | 142.322,00 |
| 08.12.2025 | 78,00 | 79,18 | 77,74 | 78,82 | 0,52% | 211.447,00 |
| 05.12.2025 | 78,65 | 79,28 | 78,18 | 78,41 | -0,80% | 135.475,00 |
| 04.12.2025 | 78,69 | 79,82 | 78,69 | 79,04 | 0,24% | 183.592,00 |
| 03.12.2025 | 78,64 | 78,94 | 77,69 | 78,85 | 0,81% | 219.146,00 |
| 02.12.2025 | 78,41 | 78,60 | 77,57 | 78,22 | -0,05% | 112.097,00 |
| 01.12.2025 | 79,26 | 79,39 | 77,97 | 78,26 | -1,53% | 126.049,00 |
| 28.11.2025 | 79,76 | 80,08 | 79,30 | 79,48 | -0,18% | 83.099,00 |
| 26.11.2025 | 79,11 | 80,53 | 79,11 | 79,62 | 0,26% | 182.889,00 |
| 25.11.2025 | 79,16 | 80,05 | 78,36 | 79,41 | 0,81% | 175.185,00 |
| 24.11.2025 | 78,16 | 79,61 | 78,16 | 78,77 | -0,11% | 227.965,00 |
| 21.11.2025 | 78,43 | 79,45 | 77,48 | 78,86 | 0,90% | 235.301,00 |
| 20.11.2025 | 79,01 | 79,01 | 78,12 | 78,16 | 0,41% | 159.600,00 |
| 19.11.2025 | 78,03 | 79,00 | 77,72 | 77,84 | -0,59% | 133.268,00 |
| 18.11.2025 | 78,60 | 79,08 | 77,61 | 78,30 | 0,58% | 129.656,00 |
| 17.11.2025 | 77,68 | 78,70 | 77,18 | 77,85 | 0,91% | 176.681,00 |
| 14.11.2025 | 77,21 | 77,83 | 76,00 | 77,15 | 0,39% | 177.501,00 |
| 13.11.2025 | 76,24 | 77,49 | 75,60 | 76,85 | 0,93% | 218.382,00 |
| 12.11.2025 | 76,73 | 76,73 | 75,57 | 76,14 | -0,74% | 161.257,00 |
| 11.11.2025 | 76,70 | 77,41 | 76,42 | 76,71 | -0,01% | 158.824,00 |
| 10.11.2025 | 76,83 | 77,62 | 76,44 | 76,72 | -0,10% | 167.482,00 |
| 07.11.2025 | 76,40 | 77,88 | 75,02 | 76,80 | 1,98% | 423.635,00 |
| 06.11.2025 | 76,12 | 76,35 | 74,87 | 75,31 | -1,13% | 227.733,00 |
| 05.11.2025 | 75,25 | 76,29 | 74,94 | 76,17 | 1,64% | 219.958,00 |
| 04.11.2025 | 74,72 | 75,49 | 73,68 | 74,94 | 0,29% | 152.076,00 |
| 03.11.2025 | 74,23 | 75,49 | 72,94 | 74,72 | 0,28% | 278.602,00 |
| 31.10.2025 | 74,77 | 76,46 | 74,06 | 74,51 | -0,98% | 259.931,00 |
| 30.10.2025 | 73,90 | 75,57 | 73,57 | 75,25 | 2,24% | 194.387,00 |
| 29.10.2025 | 75,62 | 75,62 | 72,74 | 73,60 | -1,98% | 205.750,00 |
| 28.10.2025 | 75,78 | 75,81 | 73,98 | 75,09 | -0,94% | 170.099,00 |
| 27.10.2025 | 75,16 | 75,96 | 74,31 | 75,80 | 0,84% | 177.053,00 |
| 24.10.2025 | 75,50 | 76,05 | 75,08 | 75,17 | -0,21% | 92.752,00 |
| 23.10.2025 | 75,39 | 75,70 | 74,79 | 75,33 | -0,25% | 104.014,00 |
| 22.10.2025 | 75,34 | 75,86 | 74,62 | 75,52 | 0,91% | 154.243,00 |
| 21.10.2025 | 75,95 | 76,53 | 74,61 | 74,84 | -1,64% | 106.933,00 |
| 20.10.2025 | 75,61 | 76,24 | 75,26 | 76,09 | 0,98% | 110.874,00 |
| 17.10.2025 | 73,58 | 75,79 | 73,58 | 75,35 | 2,49% | 210.005,00 |
| 16.10.2025 | 73,38 | 74,84 | 73,03 | 73,52 | -0,18% | 221.787,00 |
| 15.10.2025 | 72,68 | 74,78 | 72,31 | 73,65 | 1,54% | 394.243,00 |
| 14.10.2025 | 72,60 | 73,12 | 71,76 | 72,53 | 0,08% | 249.539,00 |
| 13.10.2025 | 73,52 | 73,62 | 71,50 | 72,47 | -1,59% | 187.685,00 |
| 10.10.2025 | 73,99 | 74,43 | 73,18 | 73,64 | -0,24% | 300.075,00 |
| 09.10.2025 | 74,85 | 75,50 | 73,74 | 73,82 | -1,63% | 186.390,00 |
| 08.10.2025 | 75,57 | 75,99 | 74,65 | 75,04 | -0,90% | 194.922,00 |
| 07.10.2025 | 77,35 | 77,35 | 75,40 | 75,72 | -1,93% | 242.334,00 |
| 06.10.2025 | 78,76 | 78,76 | 76,91 | 77,21 | -1,61% | 193.426,00 |
| 03.10.2025 | 78,96 | 79,44 | 78,35 | 78,47 | -0,18% | 18.773,00 |
| 02.10.2025 | 78,80 | 79,65 | 77,86 | 78,61 | -1,52% | 200.100,00 |
| 01.10.2025 | 79,21 | 80,35 | 79,21 | 79,82 | 0,40% | 182.650,00 |
| 30.09.2025 | 77,67 | 79,64 | 77,52 | 79,50 | 1,16% | 250.228,00 |
| 29.09.2025 | 79,59 | 79,60 | 78,01 | 78,59 | -1,58% | 321.208,00 |
| 26.09.2025 | 80,04 | 80,47 | 79,42 | 79,85 | 0,18% | 225.881,00 |
| 25.09.2025 | 79,58 | 80,56 | 79,47 | 79,71 | 0,30% | 170.523,00 |
| 24.09.2025 | 79,74 | 80,21 | 79,32 | 79,47 | -0,74% | 154.061,00 |
| 23.09.2025 | 78,47 | 80,23 | 78,16 | 80,06 | 2,27% | 207.401,00 |
| 22.09.2025 | 78,41 | 78,50 | 77,19 | 78,28 | -0,29% | 205.814,00 |
| 19.09.2025 | 78,71 | 79,67 | 77,75 | 78,51 | -0,91% | 438.792,00 |
| 18.09.2025 | 77,74 | 79,82 | 77,74 | 79,23 | 1,24% | 196.841,00 |