8,899$
-0,46%
Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 8,89 | 9,03 | 8,88 | 8,94 | 0,45% | 223.664,00 |
| 17.05.2024 | 8,95 | 8,95 | 8,85 | 8,90 | 0,11% | 267.801,00 |
| 16.05.2024 | 8,79 | 8,89 | 8,75 | 8,89 | 1,14% | 438.180,00 |
| 15.05.2024 | 8,87 | 8,95 | 8,78 | 8,79 | 0,80% | 284.536,00 |
| 14.05.2024 | 8,77 | 8,87 | 8,72 | 8,72 | 0,69% | 418.420,00 |
| 13.05.2024 | 8,93 | 8,96 | 8,60 | 8,66 | -2,59% | 484.495,00 |
| 10.05.2024 | 9,07 | 9,11 | 8,89 | 8,89 | -1,55% | 342.679,00 |
| 09.05.2024 | 8,77 | 9,09 | 8,70 | 9,03 | 2,96% | 580.665,00 |
| 08.05.2024 | 8,44 | 8,79 | 8,31 | 8,77 | 3,54% | 417.288,00 |
| 07.05.2024 | 8,50 | 8,59 | 8,46 | 8,47 | -0,12% | 367.843,00 |
| 06.05.2024 | 8,46 | 8,51 | 8,36 | 8,48 | 0,95% | 475.349,00 |
| 03.05.2024 | 8,41 | 8,49 | 8,35 | 8,40 | 0,84% | 356.462,00 |
| 02.05.2024 | 8,21 | 8,34 | 8,17 | 8,33 | 2,59% | 271.295,00 |
| 01.05.2024 | 8,15 | 8,30 | 8,10 | 8,12 | 0,12% | 765.716,00 |
| 30.04.2024 | 8,21 | 8,24 | 8,11 | 8,11 | -2,17% | 460.399,00 |
| 29.04.2024 | 8,19 | 8,35 | 8,19 | 8,29 | 2,22% | 328.302,00 |
| 26.04.2024 | 8,13 | 8,21 | 8,09 | 8,11 | 0,25% | 326.587,00 |
| 25.04.2024 | 8,08 | 8,17 | 8,06 | 8,09 | -0,86% | 277.319,00 |
| 24.04.2024 | 8,17 | 8,20 | 8,05 | 8,16 | -0,37% | 507.542,00 |
| 23.04.2024 | 8,20 | 8,29 | 8,15 | 8,19 | -0,12% | 355.503,00 |
| 22.04.2024 | 8,23 | 8,28 | 8,15 | 8,20 | 0,12% | 391.954,00 |
| 19.04.2024 | 8,09 | 8,24 | 8,09 | 8,19 | 0,86% | 416.692,00 |
| 18.04.2024 | 8,09 | 8,15 | 8,06 | 8,12 | 0,74% | 303.440,00 |
| 17.04.2024 | 8,03 | 8,15 | 8,02 | 8,06 | 1,00% | 299.757,00 |
| 16.04.2024 | 8,15 | 8,17 | 7,98 | 7,98 | -2,44% | 548.252,00 |
| 15.04.2024 | 8,33 | 8,36 | 8,17 | 8,18 | -1,56% | 440.901,00 |
| 12.04.2024 | 8,28 | 8,33 | 8,22 | 8,31 | 0,36% | 349.004,00 |
| 11.04.2024 | 8,33 | 8,37 | 8,25 | 8,28 | -0,12% | 370.546,00 |
| 10.04.2024 | 8,41 | 8,46 | 8,24 | 8,29 | -4,05% | 859.016,00 |
| 09.04.2024 | 8,56 | 8,68 | 8,51 | 8,64 | 1,77% | 383.178,00 |
| 08.04.2024 | 8,50 | 8,59 | 8,41 | 8,49 | 0,12% | 283.431,00 |
| 05.04.2024 | 8,40 | 8,56 | 8,35 | 8,48 | 0,71% | 257.569,00 |
| 04.04.2024 | 8,63 | 8,68 | 8,41 | 8,42 | -1,29% | 325.282,00 |
| 03.04.2024 | 8,40 | 8,57 | 8,40 | 8,53 | 0,35% | 232.778,00 |
| 02.04.2024 | 8,55 | 8,60 | 8,42 | 8,50 | -1,62% | 357.195,00 |
| 01.04.2024 | 8,74 | 8,75 | 8,57 | 8,64 | -1,26% | 302.502,00 |
| 28.03.2024 | 8,60 | 8,81 | 8,60 | 8,75 | 1,74% | 484.496,00 |
| 27.03.2024 | 8,40 | 8,64 | 8,40 | 8,60 | 3,61% | 467.016,00 |
| 26.03.2024 | 8,43 | 8,47 | 8,30 | 8,30 | -0,95% | 468.700,00 |
| 25.03.2024 | 8,34 | 8,42 | 8,31 | 8,38 | 0,60% | 581.733,00 |
| 22.03.2024 | 8,68 | 8,71 | 8,32 | 8,33 | -3,92% | 597.355,00 |
| 21.03.2024 | 8,74 | 8,80 | 8,63 | 8,67 | -2,80% | 646.867,00 |
| 20.03.2024 | 8,68 | 8,96 | 8,62 | 8,92 | 2,29% | 388.277,00 |
| 19.03.2024 | 8,67 | 8,78 | 8,65 | 8,72 | 0,46% | 417.561,00 |
| 18.03.2024 | 8,75 | 8,82 | 8,65 | 8,68 | -0,69% | 387.813,00 |
| 15.03.2024 | 8,62 | 8,76 | 8,61 | 8,74 | 0,69% | 995.603,00 |
| 14.03.2024 | 8,87 | 8,88 | 8,61 | 8,68 | -2,80% | 654.029,00 |
| 13.03.2024 | 8,94 | 9,02 | 8,91 | 8,93 | -0,11% | 336.517,00 |
| 12.03.2024 | 9,06 | 9,11 | 8,90 | 8,94 | -1,76% | 563.275,00 |
| 11.03.2024 | 8,88 | 9,11 | 8,85 | 9,10 | 2,36% | 405.810,00 |
| 08.03.2024 | 8,96 | 9,07 | 8,83 | 8,89 | 0,34% | 408.615,00 |
| 07.03.2024 | 9,02 | 9,07 | 8,83 | 8,86 | -1,34% | 318.928,00 |
| 06.03.2024 | 9,08 | 9,15 | 8,97 | 8,98 | -0,22% | 326.041,00 |
| 05.03.2024 | 9,07 | 9,15 | 9,00 | 9,00 | -1,32% | 344.807,00 |
| 04.03.2024 | 9,07 | 9,14 | 8,98 | 9,12 | 1,00% | 264.430,00 |
| 01.03.2024 | 8,95 | 9,06 | 8,87 | 9,03 | 0,89% | 297.240,00 |
| 29.02.2024 | 8,93 | 9,02 | 8,87 | 8,95 | 2,17% | 488.634,00 |
| 28.02.2024 | 9,24 | 9,24 | 8,69 | 8,76 | -6,51% | 817.858,00 |
| 27.02.2024 | 9,38 | 9,45 | 9,31 | 9,37 | 0,97% | 293.746,00 |
| 26.02.2024 | 9,40 | 9,46 | 9,25 | 9,28 | -1,69% | 313.973,00 |
| 23.02.2024 | 9,34 | 9,51 | 9,28 | 9,44 | 0,75% | 322.048,00 |
| 22.02.2024 | 9,44 | 9,44 | 9,33 | 9,37 | -0,85% | 293.261,00 |
| 21.02.2024 | 9,43 | 9,55 | 9,41 | 9,45 | -0,32% | 272.259,00 |
| 20.02.2024 | 9,46 | 9,58 | 9,42 | 9,48 | -1,04% | 320.701,00 |
| 16.02.2024 | 9,58 | 9,68 | 9,51 | 9,58 | -1,84% | 274.600,00 |
| 15.02.2024 | 9,55 | 9,77 | 9,55 | 9,76 | 3,28% | 352.237,00 |
| 14.02.2024 | 9,39 | 9,51 | 9,34 | 9,45 | 1,72% | 333.045,00 |
| 13.02.2024 | 9,40 | 9,41 | 9,11 | 9,29 | -4,33% | 467.082,00 |
| 12.02.2024 | 9,63 | 9,76 | 9,62 | 9,71 | 0,94% | 292.194,00 |
| 09.02.2024 | 9,54 | 9,63 | 9,46 | 9,62 | 0,84% | 275.015,00 |
| 08.02.2024 | 9,41 | 9,57 | 9,38 | 9,54 | 1,17% | 373.282,00 |
| 07.02.2024 | 9,63 | 9,63 | 9,39 | 9,43 | -2,08% | 479.617,00 |
| 06.02.2024 | 9,53 | 9,69 | 9,52 | 9,63 | 0,63% | 288.416,00 |
| 05.02.2024 | 9,73 | 9,75 | 9,57 | 9,57 | -3,14% | 352.346,00 |
| 02.02.2024 | 10,04 | 10,19 | 9,81 | 9,88 | -3,23% | 397.478,00 |
| 01.02.2024 | 10,11 | 10,22 | 9,99 | 10,21 | 0,99% | 650.416,00 |
| 31.01.2024 | 10,35 | 10,43 | 10,10 | 10,11 | -1,94% | 330.477,00 |
| 30.01.2024 | 10,35 | 10,40 | 10,27 | 10,31 | -0,77% | 211.197,00 |
| 29.01.2024 | 10,25 | 10,39 | 10,20 | 10,39 | 1,37% | 223.586,00 |
| 26.01.2024 | 10,36 | 10,38 | 10,20 | 10,25 | -0,19% | 255.667,00 |
| 25.01.2024 | 10,31 | 10,33 | 10,14 | 10,27 | 1,38% | 343.035,00 |
| 24.01.2024 | 10,45 | 10,45 | 10,13 | 10,13 | -1,55% | 276.679,00 |
| 23.01.2024 | 10,56 | 10,58 | 10,22 | 10,29 | -1,34% | 349.509,00 |
| 22.01.2024 | 10,35 | 10,53 | 10,33 | 10,43 | 1,46% | 315.380,00 |
| 19.01.2024 | 10,24 | 10,30 | 10,13 | 10,28 | 0,88% | 257.375,00 |
| 18.01.2024 | 10,21 | 10,26 | 10,05 | 10,19 | 0,00% | 246.423,00 |
| 17.01.2024 | 10,30 | 10,39 | 10,02 | 10,19 | -2,58% | 319.642,00 |
| 16.01.2024 | 10,57 | 10,66 | 10,44 | 10,46 | -2,24% | 710.515,00 |
| 12.01.2024 | 10,76 | 10,83 | 10,66 | 10,70 | 0,85% | 217.157,00 |
| 11.01.2024 | 10,60 | 10,64 | 10,48 | 10,61 | -0,38% | 277.660,00 |
| 10.01.2024 | 10,71 | 10,77 | 10,63 | 10,65 | -0,84% | 363.300,00 |
| 09.01.2024 | 10,76 | 10,84 | 10,68 | 10,74 | -1,29% | 272.819,00 |
| 08.01.2024 | 10,65 | 10,90 | 10,65 | 10,88 | 1,87% | 255.924,00 |
| 05.01.2024 | 10,65 | 10,81 | 10,57 | 10,68 | -0,37% | 242.400,00 |
| 04.01.2024 | 10,75 | 10,85 | 10,72 | 10,72 | -0,19% | 195.995,00 |
| 03.01.2024 | 10,95 | 10,95 | 10,72 | 10,74 | -2,36% | 296.526,00 |
| 02.01.2024 | 11,07 | 11,12 | 10,96 | 11,00 | -0,90% | 335.210,00 |
| 29.12.2023 | 11,34 | 11,34 | 11,10 | 11,10 | -2,55% | 317.956,00 |
| 28.12.2023 | 11,34 | 11,40 | 11,28 | 11,39 | -0,09% | 230.450,00 |
| 27.12.2023 | 11,43 | 11,46 | 11,34 | 11,40 | -0,09% | 271.942,00 |