25,490$
-1,24%
Echtzeit-Aktienkurs Global Medical REIT
Bid:
Ask:
Aktienkurse zur Global Medical REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2024 | 25,81 | 25,81 | 25,81 | 25,81 | 0,23% | 58,00 |
| 08.10.2024 | 25,73 | 25,75 | 25,73 | 25,75 | 2,02% | 1.580,00 |
| 10.09.2024 | 25,24 | 25,24 | 25,24 | 25,24 | -1,60% | 5.500,00 |
| 30.08.2024 | 25,65 | 25,70 | 25,65 | 25,65 | 0,79% | 2.217,00 |
| 22.08.2024 | 25,45 | 25,45 | 25,45 | 25,45 | 1,07% | 2.162,00 |
| 16.08.2024 | 25,18 | 25,18 | 25,18 | 25,18 | 0,72% | 108,00 |
| 12.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -0,75% | 1.730,00 |
| 08.08.2024 | 25,19 | 25,19 | 25,19 | 25,19 | 0,66% | 6.000,00 |
| 07.08.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 1,23% | 1.899,00 |
| 05.08.2024 | 24,72 | 24,72 | 24,72 | 24,72 | 0,04% | 2.200,00 |
| 01.08.2024 | 24,58 | 24,71 | 24,58 | 24,71 | 0,98% | 9.430,00 |
| 26.07.2024 | 24,51 | 24,51 | 24,43 | 24,47 | 0,08% | 786,00 |
| 25.07.2024 | 24,49 | 24,49 | 24,45 | 24,45 | -0,12% | 868,00 |
| 23.07.2024 | 24,48 | 24,48 | 24,48 | 24,48 | 0,04% | 450,00 |
| 22.07.2024 | 24,60 | 24,60 | 24,47 | 24,47 | -0,89% | 1.670,00 |
| 16.07.2024 | 24,69 | 24,69 | 24,69 | 24,69 | -1,91% | 69,00 |
| 11.07.2024 | 25,17 | 25,17 | 25,17 | 25,17 | 0,56% | 105.276,00 |
| 10.07.2024 | 25,03 | 25,03 | 25,03 | 25,03 | 0,12% | 42,00 |
| 27.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,13% | 5.700,00 |
| 24.06.2024 | 24,72 | 24,72 | 24,72 | 24,72 | -0,12% | 3.200,00 |
| 13.06.2024 | 24,75 | 24,75 | 24,75 | 24,75 | -0,40% | 510,00 |
| 21.05.2024 | 24,85 | 24,85 | 24,85 | 24,85 | 0,61% | 96,00 |
| 17.05.2024 | 24,70 | 24,70 | 24,70 | 24,70 | 1,73% | 2.400,00 |
| 09.05.2024 | 24,28 | 24,28 | 24,28 | 24,28 | 0,37% | 11.200,00 |
| 02.05.2024 | 24,19 | 24,19 | 24,19 | 24,19 | -0,08% | 1.550,00 |
| 01.05.2024 | 24,21 | 24,21 | 24,21 | 24,21 | -0,16% | 55,00 |
| 23.04.2024 | 24,26 | 24,26 | 24,25 | 24,25 | -0,37% | 120,00 |
| 22.04.2024 | 24,29 | 24,34 | 24,29 | 24,34 | -3,45% | 850,00 |
| 11.04.2024 | 25,21 | 25,21 | 25,21 | 25,21 | 0,24% | 1.100,00 |
| 10.04.2024 | 25,18 | 25,18 | 25,15 | 25,15 | 0,00% | 5.087,00 |
| 22.03.2024 | 25,16 | 25,25 | 25,15 | 25,15 | -0,20% | 662,00 |
| 21.03.2024 | 25,20 | 25,20 | 25,03 | 25,20 | -0,20% | 2.481,00 |
| 20.03.2024 | 25,19 | 25,25 | 25,08 | 25,25 | 0,48% | 855,00 |
| 19.03.2024 | 24,97 | 25,25 | 24,95 | 25,13 | 0,65% | 3.704,00 |
| 18.03.2024 | 24,94 | 24,97 | 24,93 | 24,97 | 0,08% | 781,00 |
| 15.03.2024 | 24,92 | 24,97 | 24,91 | 24,95 | 0,34% | 1.467,00 |
| 14.03.2024 | 24,91 | 24,91 | 24,84 | 24,86 | 0,12% | 498,00 |
| 13.03.2024 | 24,94 | 24,96 | 24,83 | 24,83 | -0,28% | 1.494,00 |
| 12.03.2024 | 24,85 | 24,90 | 24,85 | 24,90 | -0,19% | 6.963,00 |
| 11.03.2024 | 24,93 | 24,96 | 24,84 | 24,95 | 0,80% | 1.591,00 |
| 08.03.2024 | 24,52 | 24,86 | 24,52 | 24,75 | -0,04% | 588,00 |
| 07.03.2024 | 24,65 | 24,76 | 24,65 | 24,76 | 0,08% | 511,00 |
| 06.03.2024 | 24,74 | 24,74 | 24,72 | 24,74 | 0,73% | 561,00 |
| 05.03.2024 | 24,65 | 24,68 | 24,55 | 24,56 | -0,91% | 7.929,00 |
| 04.03.2024 | 24,89 | 24,92 | 24,79 | 24,79 | -0,16% | 650,00 |
| 01.03.2024 | 24,77 | 24,92 | 24,77 | 24,82 | 0,08% | 3.494,00 |
| 29.02.2024 | 24,95 | 24,97 | 24,78 | 24,80 | -4,30% | 2.912,00 |
| 04.09.2020 | 26,24 | 26,24 | 25,80 | 25,92 | 0,09% | 897,00 |
| 03.09.2020 | 26,00 | 26,00 | 25,89 | 25,89 | -1,13% | 425,00 |
| 02.09.2020 | 25,91 | 26,19 | 25,91 | 26,19 | -0,23% | 300,00 |
| 01.09.2020 | 25,74 | 26,25 | 25,74 | 26,25 | 0,96% | 5.060,00 |
| 31.08.2020 | 26,30 | 26,37 | 25,81 | 26,00 | -0,46% | 2.597,00 |
| 28.08.2020 | 25,97 | 26,12 | 25,83 | 26,12 | -0,50% | 484,00 |
| 27.08.2020 | 25,99 | 26,29 | 25,99 | 26,25 | 1,00% | 2.570,00 |
| 26.08.2020 | 25,80 | 25,99 | 25,75 | 25,99 | 0,44% | 2.967,00 |
| 25.08.2020 | 26,02 | 26,02 | 25,75 | 25,88 | 0,25% | 2.177,00 |
| 24.08.2020 | 26,24 | 26,24 | 25,81 | 25,81 | -0,92% | 700,00 |
| 21.08.2020 | 25,77 | 26,17 | 25,77 | 26,05 | 0,00% | 7.856,00 |
| 20.08.2020 | 25,75 | 26,17 | 25,75 | 26,05 | 0,31% | 158,00 |
| 19.08.2020 | 25,97 | 25,97 | 25,97 | 25,97 | -0,29% | 200,00 |
| 18.08.2020 | 26,18 | 26,21 | 26,05 | 26,05 | -0,25% | 410,00 |
| 17.08.2020 | 26,22 | 26,22 | 26,00 | 26,11 | -0,39% | 3.078,00 |
| 14.08.2020 | 26,21 | 26,22 | 26,17 | 26,21 | -0,02% | 1.639,00 |
| 13.08.2020 | 26,04 | 26,22 | 26,04 | 26,22 | 0,63% | 144,00 |
| 12.08.2020 | 25,80 | 26,05 | 25,80 | 26,05 | 1,17% | 4.891,00 |
| 11.08.2020 | 26,00 | 26,00 | 25,75 | 25,75 | -0,56% | 779,00 |
| 10.08.2020 | 25,90 | 25,93 | 25,90 | 25,90 | 0,43% | 619,00 |
| 07.08.2020 | 25,82 | 25,82 | 25,79 | 25,79 | 0,33% | 62,00 |
| 06.08.2020 | 25,61 | 25,70 | 25,42 | 25,70 | 0,39% | 22.649,00 |
| 05.08.2020 | 25,60 | 25,60 | 25,60 | 25,60 | 0,59% | 1.507,00 |
| 04.08.2020 | 25,25 | 25,45 | 25,25 | 25,45 | 0,80% | 784,00 |
| 03.08.2020 | 25,20 | 25,25 | 25,20 | 25,25 | 0,03% | 754,00 |
| 31.07.2020 | 25,60 | 25,60 | 25,20 | 25,24 | -0,19% | 1.326,00 |
| 30.07.2020 | 25,50 | 25,50 | 25,29 | 25,29 | -0,37% | 1.400,00 |
| 29.07.2020 | 25,19 | 25,39 | 25,07 | 25,39 | 1,33% | 609,00 |
| 28.07.2020 | 25,03 | 25,16 | 25,03 | 25,05 | -0,19% | 1.032,00 |
| 27.07.2020 | 25,01 | 25,18 | 25,01 | 25,10 | -0,20% | 1.490,00 |
| 24.07.2020 | 25,05 | 25,15 | 25,03 | 25,15 | 0,40% | 2.462,00 |
| 23.07.2020 | 25,11 | 25,11 | 25,05 | 25,05 | 0,00% | 1.841,00 |
| 22.07.2020 | 25,18 | 25,28 | 25,05 | 25,05 | -0,27% | 1.520,00 |
| 21.07.2020 | 25,16 | 25,21 | 25,12 | 25,12 | -0,91% | 2.085,00 |
| 20.07.2020 | 25,15 | 25,35 | 25,12 | 25,35 | 0,92% | 1.527,00 |
| 17.07.2020 | 25,24 | 25,24 | 25,12 | 25,12 | -0,91% | 2.559,00 |
| 16.07.2020 | 25,14 | 25,35 | 25,14 | 25,35 | 0,60% | 425,00 |
| 15.07.2020 | 25,40 | 25,40 | 25,17 | 25,20 | -0,58% | 1.800,00 |
| 14.07.2020 | 25,39 | 25,39 | 25,35 | 25,35 | -1,38% | 5,00 |
| 13.07.2020 | 25,65 | 25,70 | 25,65 | 25,70 | 0,43% | 767,00 |
| 10.07.2020 | 25,70 | 25,70 | 25,59 | 25,59 | -0,43% | 355,00 |
| 09.07.2020 | 25,70 | 25,70 | 25,70 | 25,70 | -0,04% | 371,00 |
| 08.07.2020 | 25,80 | 25,80 | 25,71 | 25,71 | 0,00% | 1.155,00 |
| 07.07.2020 | 25,59 | 25,79 | 25,59 | 25,71 | 0,10% | 556,00 |
| 06.07.2020 | 25,77 | 25,77 | 25,47 | 25,69 | 0,61% | 2.052,00 |
| 02.07.2020 | 25,32 | 25,69 | 25,32 | 25,53 | 0,61% | 1.201,00 |
| 01.07.2020 | 25,25 | 25,40 | 25,25 | 25,38 | -0,01% | 399,00 |
| 30.06.2020 | 25,48 | 25,48 | 25,10 | 25,38 | 1,14% | 610,00 |
| 29.06.2020 | 25,20 | 25,39 | 24,62 | 25,09 | -0,44% | 4.027,00 |
| 26.06.2020 | 25,30 | 25,30 | 25,18 | 25,20 | -1,14% | 650,00 |
| 25.06.2020 | 25,31 | 25,49 | 25,30 | 25,49 | 0,75% | 1.146,00 |
| 24.06.2020 | 25,92 | 25,92 | 25,30 | 25,30 | -1,71% | 226,00 |
| 23.06.2020 | 25,74 | 25,74 | 25,74 | 25,74 | -0,04% | 214,00 |