20,240$
2,12%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 20,00 | 20,29 | 20,00 | 20,25 | 2,17% | 739.047,00 |
| 14.05.2024 | 19,68 | 19,95 | 19,68 | 19,82 | 1,23% | 695.489,00 |
| 13.05.2024 | 19,67 | 19,80 | 19,52 | 19,58 | 0,15% | 358.126,00 |
| 10.05.2024 | 19,53 | 19,62 | 19,43 | 19,55 | 0,46% | 624.351,00 |
| 09.05.2024 | 19,25 | 19,49 | 19,13 | 19,46 | 1,59% | 635.894,00 |
| 08.05.2024 | 19,15 | 19,22 | 19,07 | 19,16 | -0,29% | 626.230,00 |
| 07.05.2024 | 18,97 | 19,36 | 18,96 | 19,21 | 1,27% | 836.813,00 |
| 06.05.2024 | 19,16 | 19,20 | 18,87 | 18,97 | -0,05% | 226.400,00 |
| 03.05.2024 | 19,27 | 19,38 | 18,87 | 18,98 | -1,02% | 879.851,00 |
| 02.05.2024 | 19,15 | 19,23 | 18,81 | 19,18 | 1,51% | 1.136.243,00 |
| 01.05.2024 | 18,61 | 19,21 | 18,59 | 18,89 | 1,50% | 1.404.736,00 |
| 30.04.2024 | 18,83 | 19,10 | 18,60 | 18,61 | -1,72% | 1.016.055,00 |
| 29.04.2024 | 18,92 | 19,27 | 18,91 | 18,94 | 0,61% | 443.982,00 |
| 26.04.2024 | 18,88 | 19,04 | 18,44 | 18,82 | 2,62% | 940.016,00 |
| 25.04.2024 | 18,47 | 18,61 | 18,13 | 18,34 | -1,58% | 1.141.329,00 |
| 24.04.2024 | 18,23 | 18,74 | 18,10 | 18,64 | 1,00% | 1.306.213,00 |
| 23.04.2024 | 18,21 | 18,60 | 18,20 | 18,45 | 1,18% | 1.311.295,00 |
| 22.04.2024 | 18,10 | 18,25 | 17,93 | 18,24 | 1,42% | 413.232,00 |
| 19.04.2024 | 18,03 | 18,26 | 17,92 | 17,98 | -0,14% | 1.058.550,00 |
| 18.04.2024 | 18,13 | 18,27 | 17,92 | 18,01 | -0,30% | 753.506,00 |
| 17.04.2024 | 17,89 | 18,32 | 17,84 | 18,06 | 1,38% | 832.670,00 |
| 16.04.2024 | 18,13 | 18,25 | 17,80 | 17,82 | -2,65% | 1.205.077,00 |
| 15.04.2024 | 18,65 | 18,69 | 18,11 | 18,30 | -1,13% | 435.625,00 |
| 12.04.2024 | 18,69 | 18,69 | 18,47 | 18,51 | -0,91% | 1.039.497,00 |
| 11.04.2024 | 18,89 | 18,93 | 18,29 | 18,68 | 0,00% | 1.043.184,00 |
| 10.04.2024 | 18,69 | 18,85 | 18,46 | 18,68 | -3,41% | 1.287.503,00 |
| 09.04.2024 | 19,10 | 19,38 | 19,02 | 19,34 | 1,79% | 1.164.415,00 |
| 08.04.2024 | 18,72 | 19,04 | 18,52 | 19,00 | 2,04% | 644.170,00 |
| 05.04.2024 | 18,17 | 18,63 | 18,17 | 18,62 | 1,61% | 1.234.228,00 |
| 04.04.2024 | 18,62 | 18,81 | 18,21 | 18,33 | -0,35% | 1.192.116,00 |
| 03.04.2024 | 18,21 | 18,50 | 18,15 | 18,39 | 0,88% | 944.880,00 |
| 02.04.2024 | 18,46 | 18,46 | 18,13 | 18,23 | -1,62% | 967.710,00 |
| 01.04.2024 | 19,18 | 19,55 | 18,49 | 18,53 | -1,20% | 516.764,00 |
| 28.03.2024 | 18,40 | 18,80 | 18,40 | 18,76 | 2,37% | 1.017.995,00 |
| 27.03.2024 | 17,77 | 18,33 | 17,70 | 18,32 | 4,33% | 901.161,00 |
| 26.03.2024 | 17,65 | 17,73 | 17,53 | 17,56 | 0,17% | 757.836,00 |
| 25.03.2024 | 17,56 | 17,75 | 17,45 | 17,53 | -0,17% | 315.064,00 |
| 22.03.2024 | 17,79 | 17,90 | 17,55 | 17,56 | -1,54% | 2.121.252,00 |
| 21.03.2024 | 17,58 | 17,93 | 17,58 | 17,84 | 1,57% | 2.730.820,00 |
| 20.03.2024 | 17,52 | 17,66 | 17,29 | 17,56 | 0,26% | 1.601.596,00 |
| 19.03.2024 | 17,39 | 17,53 | 17,21 | 17,52 | 1,07% | 2.025.617,00 |
| 18.03.2024 | 17,32 | 17,39 | 17,04 | 17,33 | 0,53% | 1.766.688,00 |
| 15.03.2024 | 16,90 | 17,36 | 16,66 | 17,24 | 1,98% | 3.572.119,00 |
| 14.03.2024 | 17,24 | 17,55 | 16,24 | 16,91 | -1,94% | 6.042.018,00 |
| 13.03.2024 | 17,50 | 17,64 | 17,14 | 17,24 | -0,99% | 2.664.453,00 |
| 12.03.2024 | 17,61 | 17,74 | 17,37 | 17,41 | -1,15% | 2.168.085,00 |
| 11.03.2024 | 17,75 | 17,91 | 17,43 | 17,62 | -0,87% | 2.554.542,00 |
| 08.03.2024 | 17,60 | 18,00 | 17,54 | 17,77 | 1,14% | 2.641.354,00 |
| 07.03.2024 | 17,55 | 17,80 | 17,48 | 17,57 | -0,22% | 2.157.648,00 |
| 06.03.2024 | 17,04 | 17,80 | 17,00 | 17,61 | 3,34% | 3.938.422,00 |
| 05.03.2024 | 16,78 | 17,15 | 16,69 | 17,04 | 1,31% | 6.115.777,00 |
| 04.03.2024 | 16,75 | 17,36 | 16,12 | 16,82 | -1,64% | 5.400.709,00 |
| 01.03.2024 | 16,74 | 17,14 | 16,49 | 17,10 | 2,09% | 9.979.122,00 |
| 29.02.2024 | 16,70 | 16,98 | 16,54 | 16,75 | 1,21% | 65.912.779,00 |
| 28.02.2024 | 16,09 | 16,81 | 16,02 | 16,55 | 1,91% | 10.506.937,00 |
| 27.02.2024 | 16,34 | 16,43 | 16,10 | 16,24 | 0,37% | 8.349.436,00 |
| 26.02.2024 | 16,58 | 16,69 | 16,11 | 16,18 | -2,71% | 6.725.410,00 |
| 23.02.2024 | 16,81 | 16,83 | 16,59 | 16,63 | -0,95% | 5.331.798,00 |
| 22.02.2024 | 16,76 | 16,92 | 16,62 | 16,79 | -0,18% | 7.717.672,00 |
| 21.02.2024 | 16,95 | 17,11 | 16,78 | 16,82 | -0,59% | 10.113.593,00 |
| 20.02.2024 | 17,00 | 17,19 | 16,78 | 16,92 | -1,40% | 7.101.362,00 |
| 16.02.2024 | 17,12 | 17,24 | 16,97 | 17,16 | -1,72% | 5.215.208,00 |
| 15.02.2024 | 17,05 | 17,46 | 16,97 | 17,46 | 3,56% | 4.779.950,00 |
| 14.02.2024 | 16,91 | 17,04 | 16,60 | 16,86 | 0,48% | 8.500.380,00 |
| 13.02.2024 | 16,73 | 16,84 | 16,38 | 16,78 | -4,33% | 8.594.683,00 |
| 12.02.2024 | 17,45 | 17,74 | 17,37 | 17,54 | 1,15% | 6.334.628,00 |
| 09.02.2024 | 17,64 | 17,82 | 17,06 | 17,34 | -3,61% | 13.320.438,00 |
| 08.02.2024 | 17,83 | 18,12 | 17,78 | 17,99 | 0,67% | 6.918.792,00 |
| 07.02.2024 | 18,05 | 18,16 | 17,83 | 17,87 | -1,16% | 4.728.092,00 |
| 06.02.2024 | 17,82 | 18,18 | 17,69 | 18,08 | 1,52% | 5.151.819,00 |
| 05.02.2024 | 17,99 | 18,01 | 17,75 | 17,81 | -2,73% | 5.510.253,00 |
| 02.02.2024 | 18,45 | 18,49 | 18,04 | 18,31 | -2,71% | 6.221.482,00 |
| 01.02.2024 | 18,43 | 18,83 | 18,19 | 18,82 | 1,73% | 5.152.335,00 |
| 31.01.2024 | 18,75 | 18,89 | 18,30 | 18,50 | -0,64% | 12.125.641,00 |
| 30.01.2024 | 19,01 | 19,09 | 18,61 | 18,62 | -3,12% | 7.501.892,00 |
| 29.01.2024 | 19,37 | 19,39 | 18,97 | 19,22 | -1,03% | 5.757.410,00 |
| 26.01.2024 | 19,46 | 19,59 | 19,26 | 19,42 | 0,31% | 3.230.777,00 |
| 25.01.2024 | 19,47 | 19,54 | 19,14 | 19,36 | 1,20% | 5.070.905,00 |
| 24.01.2024 | 19,76 | 19,76 | 19,10 | 19,13 | -1,24% | 4.534.634,00 |
| 23.01.2024 | 19,84 | 19,91 | 19,26 | 19,37 | -1,73% | 4.419.726,00 |
| 22.01.2024 | 19,82 | 20,03 | 19,59 | 19,71 | -0,20% | 4.952.980,00 |
| 19.01.2024 | 19,71 | 19,89 | 19,33 | 19,75 | 0,77% | 4.598.213,00 |
| 18.01.2024 | 20,12 | 20,13 | 19,42 | 19,60 | -2,20% | 5.190.395,00 |
| 17.01.2024 | 20,28 | 20,65 | 19,73 | 20,04 | -3,33% | 4.727.201,00 |
| 16.01.2024 | 20,73 | 20,84 | 20,41 | 20,73 | -0,53% | 7.463.720,00 |
| 12.01.2024 | 20,61 | 20,87 | 20,52 | 20,84 | 2,71% | 6.812.978,00 |
| 11.01.2024 | 19,96 | 20,30 | 19,81 | 20,29 | 1,60% | 8.186.087,00 |
| 10.01.2024 | 19,95 | 20,14 | 19,78 | 19,97 | 0,35% | 5.143.092,00 |
| 09.01.2024 | 19,75 | 19,90 | 19,56 | 19,90 | -0,40% | 4.188.158,00 |
| 08.01.2024 | 19,53 | 20,12 | 19,45 | 19,98 | 1,78% | 4.312.883,00 |
| 05.01.2024 | 19,46 | 19,95 | 19,29 | 19,63 | -0,15% | 5.470.370,00 |
| 04.01.2024 | 19,58 | 19,82 | 19,45 | 19,66 | 0,41% | 3.726.783,00 |
| 03.01.2024 | 19,74 | 19,85 | 19,37 | 19,58 | -2,25% | 3.052.757,00 |
| 02.01.2024 | 19,79 | 20,22 | 19,55 | 20,03 | 1,16% | 3.662.538,00 |
| 29.12.2023 | 20,01 | 20,18 | 19,79 | 19,80 | -1,88% | 3.244.366,00 |
| 28.12.2023 | 19,90 | 20,18 | 19,90 | 20,18 | 0,80% | 2.582.203,00 |
| 27.12.2023 | 20,05 | 20,13 | 19,86 | 20,02 | 0,30% | 3.327.328,00 |
| 26.12.2023 | 19,74 | 20,07 | 19,67 | 19,96 | 1,32% | 3.139.616,00 |
| 22.12.2023 | 19,43 | 19,78 | 19,32 | 19,70 | 1,55% | 5.747.875,00 |
| 21.12.2023 | 19,65 | 19,65 | 19,09 | 19,40 | -0,31% | 5.465.878,00 |