75,081$
1,56%
Echtzeit-Aktienkurs National Health Investors
Bid:
Ask:
Aktienkurse zur National Health Investors Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 74,63 | 75,93 | 74,03 | 75,07 | 1,54% | 209.267,00 |
| 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 |
| 15.04.2024 | 58,62 | 59,09 | 57,95 | 59,05 | 1,08% | 125.838,00 |
| 12.04.2024 | 58,65 | 58,94 | 58,15 | 58,42 | -0,81% | 88.578,00 |
| 11.04.2024 | 58,77 | 59,07 | 58,39 | 58,90 | 0,94% | 124.653,00 |
| 10.04.2024 | 59,87 | 60,22 | 57,80 | 58,35 | -4,33% | 174.811,00 |
| 09.04.2024 | 61,06 | 61,29 | 60,60 | 60,99 | -0,03% | 188.224,00 |
| 08.04.2024 | 60,35 | 61,26 | 60,03 | 61,01 | 1,45% | 117.800,00 |
| 05.04.2024 | 59,34 | 60,22 | 59,29 | 60,14 | 1,40% | 158.277,00 |
| 04.04.2024 | 60,56 | 60,76 | 59,14 | 59,31 | -0,97% | 145.096,00 |
| 03.04.2024 | 60,23 | 60,69 | 59,56 | 59,89 | -0,73% | 403.263,00 |
| 02.04.2024 | 61,08 | 61,45 | 60,16 | 60,33 | -2,30% | 119.857,00 |
| 01.04.2024 | 62,87 | 62,87 | 61,60 | 61,75 | -1,72% | 102.825,00 |
| 28.03.2024 | 62,00 | 62,93 | 61,98 | 62,83 | 1,63% | 199.585,00 |
| 27.03.2024 | 61,25 | 61,99 | 61,02 | 61,82 | 0,41% | 134.546,00 |
| 26.03.2024 | 61,81 | 62,14 | 61,46 | 61,57 | -0,08% | 154.199,00 |
| 25.03.2024 | 61,55 | 62,03 | 61,51 | 61,62 | 0,52% | 80.766,00 |
| 22.03.2024 | 62,30 | 62,30 | 61,23 | 61,30 | -1,21% | 99.365,00 |
| 21.03.2024 | 61,32 | 62,12 | 61,12 | 62,05 | 1,70% | 133.800,00 |
| 20.03.2024 | 60,93 | 61,30 | 60,29 | 61,01 | -0,52% | 138.869,00 |
| 19.03.2024 | 60,72 | 61,46 | 60,42 | 61,33 | 1,22% | 145.956,00 |
| 18.03.2024 | 60,06 | 60,93 | 59,69 | 60,59 | 0,82% | 153.835,00 |
| 15.03.2024 | 58,82 | 60,18 | 58,82 | 60,10 | 1,09% | 373.363,00 |
| 14.03.2024 | 59,42 | 59,91 | 58,94 | 59,45 | -0,75% | 168.921,00 |
| 13.03.2024 | 59,29 | 60,40 | 59,29 | 59,90 | 0,57% | 292.039,00 |
| 12.03.2024 | 59,87 | 59,87 | 59,10 | 59,56 | 0,95% | 194.612,00 |
| 11.03.2024 | 58,74 | 59,26 | 58,35 | 59,00 | 0,60% | 110.673,00 |
| 08.03.2024 | 58,70 | 58,99 | 58,47 | 58,65 | 0,55% | 122.864,00 |
| 07.03.2024 | 58,70 | 58,70 | 57,88 | 58,33 | 0,12% | 153.815,00 |
| 06.03.2024 | 58,09 | 58,70 | 57,76 | 58,26 | 0,80% | 128.369,00 |
| 05.03.2024 | 58,34 | 58,66 | 57,56 | 57,80 | -1,40% | 134.590,00 |