18,953$
-1,06%
Echtzeit-Aktienkurs Healthpeak Properties Inc.
Bid:
Ask:
Aktienkurse zur Healthpeak Properties Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 19,28 | 19,30 | 18,90 | 18,94 | -1,12% | - |
| 02.05.2024 | 19,11 | 19,23 | 18,83 | 19,16 | 2,73% | - |
| 30.04.2024 | 18,78 | 19,11 | 18,64 | 18,65 | -1,59% | - |
| 29.04.2024 | 18,93 | 19,23 | 18,93 | 18,95 | 1,02% | - |
| 26.04.2024 | 18,63 | 18,97 | 18,51 | 18,76 | 2,28% | - |
| 25.04.2024 | 18,47 | 18,63 | 18,14 | 18,34 | -1,85% | - |
| 24.04.2024 | 18,34 | 18,74 | 18,16 | 18,68 | 1,31% | - |
| 23.04.2024 | 18,23 | 18,56 | 18,20 | 18,44 | 1,16% | - |
| 22.04.2024 | 18,16 | 18,26 | 17,94 | 18,23 | 1,48% | - |
| 19.04.2024 | 18,02 | 18,27 | 17,96 | 17,96 | -0,10% | - |
| 18.04.2024 | 18,19 | 18,25 | 17,94 | 17,98 | -0,86% | - |
| 17.04.2024 | 17,91 | 18,28 | 17,86 | 18,14 | 1,67% | - |
| 16.04.2024 | 18,29 | 18,29 | 17,81 | 17,84 | -2,29% | - |
| 15.04.2024 | 18,70 | 18,70 | 18,15 | 18,26 | -1,32% | - |
| 12.04.2024 | 18,61 | 18,65 | 18,47 | 18,50 | -0,79% | - |
| 11.04.2024 | 18,75 | 18,94 | 18,29 | 18,65 | -0,14% | - |
| 10.04.2024 | 18,88 | 18,88 | 18,47 | 18,68 | -3,29% | - |
| 09.04.2024 | 18,98 | 19,34 | 18,98 | 19,31 | 1,68% | - |
| 08.04.2024 | 18,66 | 19,01 | 18,52 | 18,99 | 2,46% | - |
| 05.04.2024 | 18,25 | 18,56 | 18,21 | 18,54 | 1,23% | - |
| 04.04.2024 | 18,57 | 18,77 | 18,24 | 18,31 | -0,51% | - |
| 03.04.2024 | 18,24 | 18,47 | 18,10 | 18,41 | 1,03% | - |
| 02.04.2024 | 18,42 | 18,45 | 18,14 | 18,22 | -2,78% | - |
| 28.03.2024 | 18,31 | 18,81 | 18,31 | 18,74 | 2,34% | - |
| 27.03.2024 | 17,68 | 18,31 | 17,68 | 18,31 | 3,87% | - |
| 26.03.2024 | 17,66 | 17,71 | 17,55 | 17,63 | 0,78% | - |
| 25.03.2024 | 17,63 | 17,72 | 17,43 | 17,49 | -0,68% | - |
| 22.03.2024 | 17,82 | 17,90 | 17,57 | 17,61 | -1,04% | - |
| 21.03.2024 | 17,66 | 17,89 | 17,64 | 17,80 | 1,20% | - |
| 20.03.2024 | 17,40 | 17,63 | 17,31 | 17,59 | 0,57% | - |
| 19.03.2024 | 17,27 | 17,49 | 17,22 | 17,49 | 1,07% | - |
| 18.03.2024 | 17,24 | 17,32 | 17,11 | 17,30 | 0,55% | - |
| 15.03.2024 | 16,82 | 17,22 | 16,73 | 17,21 | 1,93% | - |
| 14.03.2024 | 17,20 | 17,20 | 16,74 | 16,88 | -1,87% | - |
| 13.03.2024 | 17,41 | 17,51 | 17,16 | 17,20 | -1,19% | - |
| 12.03.2024 | 17,74 | 17,74 | 17,39 | 17,41 | -1,10% | - |
| 11.03.2024 | 17,75 | 17,84 | 17,45 | 17,60 | -1,29% | - |
| 08.03.2024 | 17,62 | 17,99 | 17,62 | 17,83 | 1,64% | - |
| 07.03.2024 | 17,65 | 17,77 | 17,47 | 17,55 | -0,30% | - |
| 06.03.2024 | 17,14 | 17,77 | 17,14 | 17,60 | 3,39% | - |
| 05.03.2024 | 16,78 | 17,08 | 16,69 | 17,02 | -0,46% | - |
| 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% | 66.006.450,00 |
| 28.02.2024 | 16,09 | 16,81 | 16,02 | 16,55 | 1,91% | 10.612.376,00 |
| 27.02.2024 | 16,34 | 16,43 | 16,10 | 16,24 | 0,37% | 8.349.721,00 |
| 26.02.2024 | 16,58 | 16,69 | 16,11 | 16,18 | -2,71% | 6.725.783,00 |
| 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% | 7.721.838,00 |
| 21.02.2024 | 16,95 | 17,11 | 16,78 | 16,82 | -0,59% | 10.124.568,00 |
| 20.02.2024 | 17,00 | 17,19 | 16,78 | 16,92 | -1,40% | 7.113.171,00 |
| 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% | 4.813.325,00 |
| 14.02.2024 | 16,91 | 17,04 | 16,60 | 16,86 | 0,48% | 8.953.035,00 |
| 13.02.2024 | 16,73 | 16,84 | 16,38 | 16,78 | -4,33% | 8.617.194,00 |
| 12.02.2024 | 17,45 | 17,74 | 17,37 | 17,54 | 1,15% | 6.338.973,00 |
| 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% | 6.994.081,00 |
| 07.02.2024 | 18,05 | 18,16 | 17,83 | 17,87 | -1,16% | 4.954.735,00 |
| 06.02.2024 | 17,82 | 18,18 | 17,69 | 18,08 | 1,52% | 5.345.094,00 |
| 05.02.2024 | 17,99 | 18,01 | 17,75 | 17,81 | -2,73% | 5.515.329,00 |
| 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% | 5.702.706,00 |
| 31.01.2024 | 18,75 | 18,89 | 18,30 | 18,50 | -0,64% | 12.125.684,00 |
| 30.01.2024 | 19,01 | 19,09 | 18,61 | 18,62 | -3,12% | 7.506.908,00 |
| 29.01.2024 | 19,37 | 19,39 | 18,97 | 19,22 | -1,03% | 5.757.433,00 |
| 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% | 5.071.570,00 |
| 24.01.2024 | 19,76 | 19,76 | 19,10 | 19,13 | -1,24% | 4.534.806,00 |
| 23.01.2024 | 19,84 | 19,91 | 19,26 | 19,37 | -1,73% | 4.420.756,00 |
| 22.01.2024 | 19,82 | 20,03 | 19,59 | 19,71 | -0,20% | 4.953.119,00 |
| 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% | 5.195.832,00 |
| 17.01.2024 | 20,28 | 20,65 | 19,73 | 20,04 | -3,33% | 4.727.651,00 |
| 16.01.2024 | 20,73 | 20,84 | 20,41 | 20,73 | -0,53% | 7.463.805,00 |
| 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% | 8.259.576,00 |
| 10.01.2024 | 19,95 | 20,14 | 19,78 | 19,97 | 0,35% | 5.151.336,00 |
| 09.01.2024 | 19,75 | 19,90 | 19,56 | 19,90 | -0,40% | 4.192.839,00 |
| 08.01.2024 | 19,53 | 20,12 | 19,45 | 19,98 | 1,78% | 4.316.685,00 |
| 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% | 3.727.926,00 |
| 03.01.2024 | 19,74 | 19,85 | 19,37 | 19,58 | -2,25% | 3.070.094,00 |
| 02.01.2024 | 19,79 | 20,22 | 19,55 | 20,03 | 1,16% | 3.662.681,00 |
| 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% | 2.582.244,00 |
| 27.12.2023 | 20,05 | 20,13 | 19,86 | 20,02 | 0,30% | 3.327.373,00 |
| 26.12.2023 | 19,74 | 20,07 | 19,67 | 19,96 | 1,32% | 3.155.397,00 |
| 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% | 5.468.371,00 |
| 20.12.2023 | 19,71 | 20,05 | 19,45 | 19,46 | -1,82% | 4.356.245,00 |
| 19.12.2023 | 19,61 | 19,87 | 19,45 | 19,82 | 1,69% | 4.551.629,00 |
| 18.12.2023 | 19,66 | 19,69 | 19,36 | 19,49 | -0,31% | 5.961.155,00 |
| 15.12.2023 | 20,01 | 20,14 | 19,33 | 19,55 | -2,83% | 10.704.649,00 |
| 14.12.2023 | 19,75 | 20,38 | 19,51 | 20,12 | 4,85% | 6.923.937,00 |
| 13.12.2023 | 18,26 | 19,29 | 18,11 | 19,19 | 4,63% | 6.712.254,00 |
| 12.12.2023 | 18,87 | 18,87 | 18,28 | 18,34 | -2,29% | 4.603.748,00 |
| 11.12.2023 | 18,65 | 18,89 | 18,57 | 18,77 | 0,11% | 6.272.478,00 |
| 08.12.2023 | 18,65 | 18,83 | 18,55 | 18,75 | -0,11% | 6.310.199,00 |
| 07.12.2023 | 18,36 | 18,80 | 18,23 | 18,77 | 2,01% | 6.349.020,00 |
| 06.12.2023 | 18,47 | 18,76 | 18,33 | 18,40 | 0,22% | 4.313.730,00 |