124,600$
0,48%
Echtzeit-Aktienkurs Welltower
Bid:
Ask:
Aktienkurse zur Welltower Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 123,86 | 124,83 | 123,00 | 124,60 | 0,48% | 2.457.052,00 |
| 05.09.2024 | 125,18 | 125,50 | 123,64 | 124,00 | -0,39% | 2.575.539,00 |
| 04.09.2024 | 122,25 | 124,88 | 122,18 | 124,48 | 1,98% | 4.311.781,00 |
| 03.09.2024 | 120,23 | 122,36 | 120,23 | 122,06 | 1,14% | 2.888.543,00 |
| 30.08.2024 | 120,92 | 121,70 | 119,96 | 120,68 | 0,11% | 7.190.752,00 |
| 29.08.2024 | 120,99 | 121,25 | 119,93 | 120,55 | -0,43% | 2.001.084,00 |
| 28.08.2024 | 120,39 | 121,48 | 120,38 | 121,07 | 0,67% | 2.604.362,00 |
| 27.08.2024 | 118,64 | 120,79 | 118,42 | 120,26 | 0,86% | 2.355.633,00 |
| 26.08.2024 | 119,51 | 120,22 | 118,87 | 119,24 | -0,11% | 1.398.277,00 |
| 23.08.2024 | 118,10 | 119,50 | 118,01 | 119,37 | 1,32% | 2.221.113,00 |
| 22.08.2024 | 116,50 | 117,88 | 116,50 | 117,82 | 1,28% | 1.655.613,00 |
| 21.08.2024 | 116,79 | 117,23 | 116,29 | 116,33 | -0,09% | 2.793.663,00 |
| 20.08.2024 | 115,74 | 116,84 | 115,49 | 116,43 | 0,77% | 1.655.368,00 |
| 19.08.2024 | 116,00 | 117,00 | 115,18 | 115,54 | -0,33% | 1.643.477,00 |
| 16.08.2024 | 116,32 | 116,46 | 115,33 | 115,92 | -0,36% | 3.472.521,00 |
| 15.08.2024 | 117,26 | 118,48 | 115,35 | 116,34 | -1,00% | 2.432.463,00 |
| 14.08.2024 | 117,07 | 118,63 | 117,07 | 117,51 | 0,29% | 2.340.367,00 |
| 13.08.2024 | 117,35 | 117,98 | 116,57 | 117,17 | 0,47% | 1.740.402,00 |
| 12.08.2024 | 116,95 | 117,79 | 115,77 | 116,62 | -0,66% | 2.107.226,00 |
| 09.08.2024 | 116,24 | 117,67 | 115,45 | 117,40 | 1,44% | 2.209.244,00 |
| 08.08.2024 | 114,77 | 116,40 | 114,37 | 115,73 | 0,79% | 2.542.931,00 |
| 07.08.2024 | 115,57 | 117,44 | 114,62 | 114,82 | -0,12% | 3.393.547,00 |
| 06.08.2024 | 111,63 | 115,86 | 111,28 | 114,96 | 3,53% | 3.730.390,00 |
| 05.08.2024 | 112,11 | 114,68 | 110,74 | 111,04 | -1,53% | 4.080.574,00 |
| 02.08.2024 | 112,38 | 114,62 | 111,95 | 112,76 | 0,33% | 2.827.096,00 |
| 01.08.2024 | 112,40 | 112,92 | 111,07 | 112,39 | 1,02% | 1.911.830,00 |
| 31.07.2024 | 112,23 | 113,79 | 111,24 | 111,25 | -0,88% | 3.170.129,00 |
| 30.07.2024 | 113,97 | 115,33 | 111,21 | 112,24 | 0,53% | 3.983.955,00 |
| 29.07.2024 | 110,30 | 112,16 | 109,37 | 111,65 | 1,70% | 3.245.350,00 |
| 26.07.2024 | 108,60 | 110,49 | 108,24 | 109,78 | 1,19% | 2.104.674,00 |
| 25.07.2024 | 110,09 | 111,85 | 108,49 | 108,49 | -0,97% | 2.565.579,00 |
| 24.07.2024 | 109,59 | 111,39 | 109,07 | 109,55 | -0,04% | 2.214.692,00 |
| 23.07.2024 | 108,75 | 110,63 | 108,45 | 109,59 | 0,88% | 2.594.687,00 |
| 22.07.2024 | 107,39 | 108,67 | 106,98 | 108,63 | 1,14% | 1.734.021,00 |
| 19.07.2024 | 106,66 | 108,06 | 105,86 | 107,41 | 1,38% | 2.100.836,00 |
| 18.07.2024 | 106,23 | 107,58 | 105,59 | 105,95 | -0,79% | 1.597.563,00 |
| 17.07.2024 | 105,99 | 106,94 | 105,54 | 106,79 | 0,80% | 2.129.977,00 |
| 16.07.2024 | 105,98 | 106,37 | 105,34 | 105,94 | 0,57% | 2.173.351,00 |
| 15.07.2024 | 104,47 | 105,57 | 104,10 | 105,34 | 1,09% | 1.811.537,00 |
| 12.07.2024 | 104,96 | 104,99 | 103,36 | 104,20 | -0,43% | 3.512.491,00 |
| 11.07.2024 | 104,97 | 106,22 | 103,75 | 104,65 | 0,10% | 3.063.577,00 |
| 10.07.2024 | 105,23 | 105,41 | 102,92 | 104,55 | -0,27% | 2.447.569,00 |
| 09.07.2024 | 104,16 | 105,05 | 103,30 | 104,83 | 0,39% | 4.664.464,00 |
| 08.07.2024 | 105,77 | 105,95 | 104,28 | 104,42 | -1,93% | 3.647.887,00 |
| 05.07.2024 | 105,50 | 106,50 | 104,73 | 106,48 | 1,07% | 1.626.897,00 |
| 03.07.2024 | 105,91 | 106,23 | 105,16 | 105,35 | -0,59% | 1.204.766,00 |
| 02.07.2024 | 104,55 | 105,98 | 104,08 | 105,97 | 1,89% | 2.563.828,00 |
| 01.07.2024 | 104,24 | 104,78 | 102,94 | 104,00 | -0,24% | 2.493.831,00 |
| 28.06.2024 | 103,77 | 104,86 | 103,29 | 104,25 | 0,87% | 11.688.689,00 |
| 27.06.2024 | 102,06 | 103,58 | 101,97 | 103,35 | 1,49% | 2.648.203,00 |
| 26.06.2024 | 100,52 | 101,94 | 100,13 | 101,83 | 0,89% | 2.823.518,00 |
| 25.06.2024 | 102,98 | 103,09 | 100,46 | 100,93 | -1,98% | 3.107.194,00 |
| 24.06.2024 | 102,40 | 103,89 | 102,07 | 102,97 | 0,64% | 3.259.468,00 |
| 21.06.2024 | 102,93 | 103,35 | 101,80 | 102,32 | -0,69% | 17.573.828,00 |
| 20.06.2024 | 103,67 | 103,89 | 102,80 | 103,03 | -0,88% | 3.016.849,00 |
| 18.06.2024 | 103,81 | 104,26 | 102,95 | 103,94 | 0,14% | 2.172.606,00 |
| 17.06.2024 | 103,55 | 104,33 | 103,30 | 103,79 | -0,24% | 1.703.021,00 |
| 14.06.2024 | 103,85 | 104,47 | 103,18 | 104,04 | 0,16% | 1.859.543,00 |
| 13.06.2024 | 103,30 | 104,08 | 102,89 | 103,87 | 0,97% | 1.715.676,00 |
| 12.06.2024 | 105,27 | 105,27 | 102,60 | 102,87 | -0,57% | 2.181.877,00 |
| 11.06.2024 | 102,85 | 104,12 | 102,37 | 103,46 | -0,07% | 2.346.453,00 |
| 10.06.2024 | 104,55 | 105,25 | 103,45 | 103,53 | -0,27% | 2.223.273,00 |
| 07.06.2024 | 103,82 | 104,16 | 103,13 | 103,81 | -0,80% | 1.967.243,00 |
| 06.06.2024 | 104,65 | 105,25 | 104,23 | 104,65 | -0,34% | 1.666.322,00 |
| 05.06.2024 | 104,38 | 105,69 | 104,09 | 105,01 | 0,50% | 2.202.214,00 |
| 04.06.2024 | 103,91 | 105,01 | 103,41 | 104,49 | 0,41% | 2.020.296,00 |
| 03.06.2024 | 103,76 | 104,40 | 103,32 | 104,06 | 0,38% | 2.639.490,00 |
| 31.05.2024 | 102,86 | 104,05 | 102,05 | 103,67 | 1,49% | 7.068.469,00 |
| 30.05.2024 | 101,07 | 102,21 | 100,96 | 102,15 | 1,50% | 1.672.509,00 |
| 29.05.2024 | 100,39 | 100,92 | 99,95 | 100,64 | -0,19% | 2.075.305,00 |
| 28.05.2024 | 101,44 | 101,75 | 100,65 | 100,83 | -0,04% | 2.725.730,00 |
| 24.05.2024 | 100,65 | 101,37 | 100,08 | 100,87 | 0,91% | 1.936.733,00 |
| 23.05.2024 | 101,96 | 102,00 | 99,77 | 99,96 | -1,87% | 2.080.076,00 |
| 22.05.2024 | 101,06 | 102,66 | 100,39 | 101,87 | 0,76% | 2.273.488,00 |
| 21.05.2024 | 100,82 | 101,34 | 100,37 | 101,10 | 0,26% | 1.472.555,00 |
| 20.05.2024 | 101,01 | 102,15 | 100,79 | 100,84 | -0,44% | 1.800.707,00 |
| 17.05.2024 | 101,51 | 101,88 | 100,89 | 101,29 | 0,34% | 1.913.218,00 |
| 16.05.2024 | 101,43 | 101,76 | 100,81 | 100,95 | -0,05% | 2.326.246,00 |
| 15.05.2024 | 100,40 | 101,10 | 99,30 | 101,00 | 2,21% | 2.631.195,00 |
| 14.05.2024 | 99,77 | 100,33 | 98,66 | 98,82 | -0,66% | 2.714.941,00 |
| 13.05.2024 | 99,09 | 99,68 | 98,36 | 99,48 | 0,66% | 2.090.774,00 |
| 10.05.2024 | 98,89 | 99,39 | 98,33 | 98,83 | -0,33% | 1.763.576,00 |
| 09.05.2024 | 98,83 | 99,34 | 97,88 | 99,16 | 0,77% | 2.225.815,00 |
| 08.05.2024 | 97,80 | 98,66 | 97,22 | 98,40 | 0,96% | 2.286.921,00 |
| 07.05.2024 | 97,50 | 97,96 | 96,91 | 97,46 | 0,70% | 1.820.962,00 |
| 06.05.2024 | 96,50 | 96,85 | 95,86 | 96,78 | 1,01% | 1.565.569,00 |
| 03.05.2024 | 96,96 | 97,21 | 94,66 | 95,81 | -0,28% | 2.557.328,00 |
| 02.05.2024 | 95,00 | 96,19 | 93,72 | 96,08 | 1,82% | 3.128.329,00 |
| 01.05.2024 | 95,02 | 96,05 | 94,14 | 94,36 | -0,97% | 2.283.461,00 |
| 30.04.2024 | 94,52 | 98,19 | 94,52 | 95,28 | -0,52% | 3.879.125,00 |
| 29.04.2024 | 95,09 | 95,83 | 94,62 | 95,78 | 1,53% | 2.607.175,00 |
| 26.04.2024 | 94,30 | 94,99 | 93,96 | 94,34 | 0,36% | 1.857.213,00 |
| 25.04.2024 | 93,18 | 94,12 | 92,73 | 94,00 | 0,32% | 2.421.329,00 |
| 24.04.2024 | 92,20 | 94,00 | 91,91 | 93,70 | 0,83% | 2.421.365,00 |
| 23.04.2024 | 91,80 | 93,04 | 91,41 | 92,93 | 1,44% | 2.252.855,00 |
| 22.04.2024 | 91,73 | 91,88 | 90,76 | 91,61 | 0,32% | 1.925.665,00 |
| 19.04.2024 | 91,41 | 91,99 | 90,77 | 91,32 | 0,56% | 1.901.567,00 |
| 18.04.2024 | 89,75 | 90,91 | 89,38 | 90,81 | 1,24% | 1.877.748,00 |
| 17.04.2024 | 88,36 | 91,04 | 88,31 | 89,70 | 1,57% | 3.108.353,00 |
| 16.04.2024 | 88,70 | 89,19 | 87,87 | 88,31 | -0,89% | 1.886.333,00 |