61,133$
1,15%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 60,32 | 61,23 | 60,26 | 61,04 | 0,99% | - |
| 18.04.2024 | 59,99 | 60,62 | 59,58 | 60,44 | 1,49% | 167.921,00 |
| 17.04.2024 | 59,08 | 60,10 | 58,71 | 59,55 | 1,26% | 226.095,00 |
| 16.04.2024 | 58,58 | 58,93 | 58,00 | 58,81 | -0,41% | 116.171,00 |
| 15.04.2024 | 58,62 | 59,09 | 57,95 | 59,05 | 1,08% | 125.995,00 |
| 12.04.2024 | 58,65 | 58,94 | 58,15 | 58,42 | -0,81% | 88.578,00 |
| 11.04.2024 | 58,77 | 59,07 | 58,39 | 58,90 | 0,94% | 124.879,00 |
| 10.04.2024 | 59,87 | 60,22 | 57,80 | 58,35 | -4,33% | 174.811,00 |
| 09.04.2024 | 61,06 | 61,29 | 60,60 | 60,99 | -0,03% | 188.225,00 |
| 08.04.2024 | 60,35 | 61,26 | 60,03 | 61,01 | 1,45% | 117.836,00 |
| 05.04.2024 | 59,34 | 60,22 | 59,29 | 60,14 | 1,40% | 158.277,00 |
| 04.04.2024 | 60,56 | 60,76 | 59,14 | 59,31 | -0,97% | 145.115,00 |
| 03.04.2024 | 60,23 | 60,69 | 59,56 | 59,89 | -0,73% | 403.264,00 |
| 02.04.2024 | 61,08 | 61,45 | 60,16 | 60,33 | -2,30% | 119.932,00 |
| 01.04.2024 | 62,87 | 62,87 | 61,60 | 61,75 | -1,72% | 102.833,00 |
| 28.03.2024 | 62,00 | 62,93 | 61,98 | 62,83 | 1,63% | 199.585,00 |
| 27.03.2024 | 61,25 | 61,99 | 61,02 | 61,82 | 0,41% | 134.547,00 |
| 26.03.2024 | 61,81 | 62,14 | 61,46 | 61,57 | -0,08% | 154.777,00 |
| 25.03.2024 | 61,55 | 62,03 | 61,51 | 61,62 | 0,52% | 80.813,00 |
| 22.03.2024 | 62,30 | 62,30 | 61,23 | 61,30 | -1,21% | 99.365,00 |
| 21.03.2024 | 61,32 | 62,12 | 61,12 | 62,05 | 1,70% | 133.955,00 |
| 20.03.2024 | 60,93 | 61,30 | 60,29 | 61,01 | -0,52% | 139.439,00 |
| 19.03.2024 | 60,72 | 61,46 | 60,42 | 61,33 | 1,22% | 145.961,00 |
| 18.03.2024 | 60,06 | 60,93 | 59,69 | 60,59 | 0,82% | 153.888,00 |
| 15.03.2024 | 58,82 | 60,18 | 58,82 | 60,10 | 1,09% | 373.363,00 |
| 14.03.2024 | 59,42 | 59,91 | 58,94 | 59,45 | -0,75% | 168.922,00 |
| 13.03.2024 | 59,29 | 60,40 | 59,29 | 59,90 | 0,57% | 292.062,00 |
| 12.03.2024 | 59,87 | 59,87 | 59,10 | 59,56 | 0,95% | 199.891,00 |
| 11.03.2024 | 58,74 | 59,26 | 58,35 | 59,00 | 0,60% | 110.745,00 |
| 08.03.2024 | 58,70 | 58,99 | 58,47 | 58,65 | 0,55% | 122.864,00 |
| 07.03.2024 | 58,70 | 58,70 | 57,88 | 58,33 | 0,12% | 153.883,00 |
| 06.03.2024 | 58,09 | 58,70 | 57,76 | 58,26 | 0,80% | 128.479,00 |
| 05.03.2024 | 58,34 | 58,66 | 57,56 | 57,80 | -1,40% | 134.590,00 |
| 04.03.2024 | 57,50 | 58,72 | 57,50 | 58,62 | 1,59% | 126.013,00 |
| 01.03.2024 | 57,29 | 58,07 | 56,70 | 57,70 | 0,40% | 303.422,00 |
| 29.02.2024 | 59,20 | 59,49 | 57,37 | 57,47 | -1,73% | 582.883,00 |
| 28.02.2024 | 58,71 | 59,82 | 58,42 | 58,48 | -0,63% | 287.032,00 |
| 27.02.2024 | 58,55 | 59,18 | 58,18 | 58,85 | 1,20% | 285.914,00 |
| 26.02.2024 | 59,36 | 59,68 | 58,06 | 58,15 | 0,68% | 242.431,00 |
| 23.02.2024 | 57,80 | 58,07 | 57,16 | 57,76 | 0,30% | 177.251,00 |
| 22.02.2024 | 56,49 | 57,61 | 55,99 | 57,59 | 1,46% | 258.249,00 |
| 21.02.2024 | 53,50 | 57,00 | 51,96 | 56,76 | 6,61% | 435.649,00 |
| 20.02.2024 | 52,53 | 53,81 | 52,10 | 53,24 | -0,04% | 223.948,00 |
| 16.02.2024 | 53,04 | 53,56 | 52,68 | 53,26 | -0,71% | 216.103,00 |
| 15.02.2024 | 53,01 | 53,70 | 53,01 | 53,64 | 1,59% | 118.345,00 |
| 14.02.2024 | 52,88 | 53,48 | 52,52 | 52,80 | 0,74% | 168.549,00 |
| 13.02.2024 | 52,33 | 52,99 | 51,91 | 52,41 | -2,40% | 202.355,00 |
| 12.02.2024 | 53,39 | 54,11 | 53,37 | 53,70 | 0,69% | 137.291,00 |
| 09.02.2024 | 52,68 | 53,51 | 52,39 | 53,33 | 1,08% | 149.537,00 |
| 08.02.2024 | 51,70 | 52,81 | 51,70 | 52,76 | 2,21% | 111.705,00 |
| 07.02.2024 | 51,91 | 52,15 | 51,59 | 51,62 | -0,56% | 116.806,00 |
| 06.02.2024 | 52,00 | 52,74 | 51,90 | 51,91 | -0,46% | 120.293,00 |
| 05.02.2024 | 52,38 | 52,84 | 51,96 | 52,15 | -1,81% | 207.734,00 |
| 02.02.2024 | 52,67 | 53,29 | 51,75 | 53,11 | -0,88% | 193.356,00 |
| 01.02.2024 | 53,06 | 53,61 | 52,85 | 53,58 | 0,75% | 149.678,00 |
| 31.01.2024 | 54,96 | 55,00 | 53,13 | 53,18 | -2,80% | 255.326,00 |
| 30.01.2024 | 54,60 | 54,72 | 53,69 | 54,71 | 0,96% | 188.705,00 |
| 29.01.2024 | 54,57 | 54,98 | 54,13 | 54,19 | -0,70% | 224.887,00 |
| 26.01.2024 | 54,35 | 55,00 | 54,16 | 54,57 | 1,00% | 124.076,00 |
| 25.01.2024 | 54,69 | 54,70 | 53,86 | 54,03 | 0,13% | 124.312,00 |
| 24.01.2024 | 55,81 | 55,81 | 53,95 | 53,96 | -2,25% | 107.846,00 |
| 23.01.2024 | 56,21 | 56,21 | 54,89 | 55,20 | -0,93% | 141.315,00 |
| 22.01.2024 | 55,17 | 55,94 | 54,68 | 55,72 | 1,31% | 180.764,00 |
| 19.01.2024 | 54,46 | 55,11 | 53,98 | 55,00 | 1,55% | 188.358,00 |
| 18.01.2024 | 54,80 | 54,80 | 53,97 | 54,16 | -1,20% | 130.854,00 |
| 17.01.2024 | 55,19 | 55,85 | 54,22 | 54,82 | -1,77% | 92.230,00 |
| 16.01.2024 | 56,33 | 56,54 | 55,81 | 55,81 | -1,38% | 112.254,00 |
| 12.01.2024 | 56,15 | 56,68 | 55,97 | 56,59 | 2,09% | 80.779,00 |
| 11.01.2024 | 54,65 | 55,69 | 54,50 | 55,43 | 1,04% | 115.436,00 |
| 10.01.2024 | 53,93 | 54,86 | 53,66 | 54,86 | 1,86% | 123.067,00 |
| 09.01.2024 | 53,18 | 53,92 | 52,99 | 53,86 | 0,22% | 135.799,00 |
| 08.01.2024 | 53,06 | 53,80 | 53,06 | 53,74 | 1,28% | 103.079,00 |
| 05.01.2024 | 53,36 | 53,98 | 52,96 | 53,06 | -1,49% | 132.372,00 |
| 04.01.2024 | 54,76 | 54,82 | 53,80 | 53,86 | -0,99% | 121.165,00 |
| 03.01.2024 | 55,57 | 55,57 | 54,23 | 54,40 | -2,28% | 211.145,00 |
| 02.01.2024 | 55,65 | 56,39 | 55,40 | 55,67 | -0,32% | 102.366,00 |
| 29.12.2023 | 56,50 | 56,73 | 55,76 | 55,85 | -1,50% | 168.012,00 |
| 28.12.2023 | 56,59 | 56,88 | 55,92 | 56,70 | -1,29% | 134.821,00 |
| 27.12.2023 | 57,14 | 57,51 | 57,09 | 57,44 | 0,88% | 121.891,00 |
| 26.12.2023 | 56,86 | 57,28 | 56,84 | 56,94 | 0,14% | 74.915,00 |
| 22.12.2023 | 57,22 | 57,54 | 56,74 | 56,86 | -0,11% | 104.994,00 |
| 21.12.2023 | 57,44 | 57,81 | 56,70 | 56,92 | -0,04% | 137.778,00 |
| 20.12.2023 | 57,20 | 58,34 | 56,92 | 56,94 | -0,65% | 250.975,00 |
| 19.12.2023 | 56,54 | 57,54 | 56,24 | 57,31 | 1,81% | 273.298,00 |
| 18.12.2023 | 56,46 | 56,67 | 55,97 | 56,29 | 0,14% | 186.709,00 |
| 15.12.2023 | 57,06 | 57,46 | 55,94 | 56,21 | -1,82% | 509.499,00 |
| 14.12.2023 | 57,55 | 58,40 | 56,80 | 57,25 | 0,77% | 267.164,00 |
| 13.12.2023 | 55,14 | 57,55 | 54,79 | 56,81 | 3,27% | 320.239,00 |
| 12.12.2023 | 55,20 | 55,60 | 55,00 | 55,01 | -0,43% | 96.352,00 |
| 11.12.2023 | 55,02 | 55,74 | 54,86 | 55,25 | 0,44% | 133.985,00 |
| 08.12.2023 | 55,03 | 55,50 | 54,91 | 55,01 | -0,42% | 102.748,00 |
| 07.12.2023 | 55,18 | 55,74 | 55,05 | 55,24 | -0,05% | 181.481,00 |
| 06.12.2023 | 56,10 | 56,70 | 55,23 | 55,27 | -1,06% | 137.924,00 |
| 05.12.2023 | 55,92 | 56,17 | 55,52 | 55,86 | -0,07% | 103.704,00 |
| 04.12.2023 | 55,71 | 56,00 | 55,51 | 55,90 | 0,14% | 107.975,00 |
| 01.12.2023 | 54,37 | 55,97 | 54,37 | 55,82 | 2,88% | 178.719,00 |
| 30.11.2023 | 54,54 | 54,78 | 53,98 | 54,26 | -0,40% | 227.022,00 |
| 29.11.2023 | 54,70 | 55,14 | 54,40 | 54,48 | 0,04% | 97.887,00 |
| 28.11.2023 | 53,85 | 54,71 | 53,70 | 54,46 | 0,63% | 90.585,00 |
| 27.11.2023 | 54,04 | 54,41 | 53,86 | 54,12 | -0,33% | 117.385,00 |