33,738€
1,70%
Echtzeit-Aktienkurs Universal Health Realty Income Trust
Bid:
Ask:
Aktienkurse zur Universal Health Realty Income Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 33,51 | 34,18 | 32,98 | 33,66 | -0,21% | - |
| 29.04.2024 | 32,32 | 33,94 | 31,80 | 33,73 | 3,76% | - |
| 26.04.2024 | 31,85 | 32,60 | 31,33 | 32,50 | 0,92% | - |
| 25.04.2024 | 31,78 | 32,36 | 31,24 | 32,21 | 1,25% | - |
| 24.04.2024 | 31,68 | 31,93 | 31,03 | 31,81 | 0,43% | - |
| 23.04.2024 | 31,46 | 31,85 | 30,83 | 31,67 | 0,27% | - |
| 22.04.2024 | 31,37 | 31,85 | 30,85 | 31,59 | 1,94% | - |
| 19.04.2024 | 30,75 | 31,06 | 29,98 | 30,99 | 1,39% | - |
| 18.04.2024 | 30,41 | 30,76 | 30,00 | 30,56 | -0,47% | - |
| 17.04.2024 | 31,08 | 31,26 | 30,48 | 30,71 | -1,76% | - |
| 16.04.2024 | 32,21 | 32,26 | 31,07 | 31,26 | -2,29% | - |
| 15.04.2024 | 31,34 | 32,03 | 30,83 | 31,99 | 1,14% | - |
| 12.04.2024 | 31,48 | 31,82 | 30,98 | 31,63 | -0,27% | - |
| 11.04.2024 | 31,32 | 31,85 | 30,82 | 31,71 | 1,28% | - |
| 10.04.2024 | 32,51 | 32,78 | 31,03 | 31,31 | -2,64% | - |
| 09.04.2024 | 31,39 | 32,46 | 30,87 | 32,16 | 1,83% | 17,00 |
| 08.04.2024 | 31,64 | 32,13 | 31,12 | 31,58 | -0,46% | - |
| 05.04.2024 | 31,79 | 32,02 | 31,27 | 31,73 | -0,63% | - |
| 04.04.2024 | 32,03 | 32,55 | 31,50 | 31,93 | -0,19% | 46,00 |
| 03.04.2024 | 32,45 | 32,48 | 31,61 | 31,99 | -1,44% | - |
| 02.04.2024 | 33,04 | 33,57 | 32,06 | 32,46 | -4,23% | 150,00 |
| 28.03.2024 | 33,89 | 34,30 | 33,36 | 33,89 | 0,30% | - |
| 27.03.2024 | 32,61 | 33,90 | 32,09 | 33,79 | 2,83% | - |
| 26.03.2024 | 32,96 | 33,31 | 32,43 | 32,86 | -0,33% | - |
| 25.03.2024 | 32,93 | 33,36 | 32,41 | 32,97 | -0,26% | - |
| 22.03.2024 | 33,79 | 33,95 | 32,68 | 33,05 | -2,04% | - |
| 21.03.2024 | 32,94 | 33,91 | 32,39 | 33,74 | 2,86% | - |
| 20.03.2024 | 32,74 | 32,93 | 31,89 | 32,81 | 0,25% | - |
| 19.03.2024 | 32,63 | 32,97 | 32,11 | 32,72 | 0,29% | - |
| 18.03.2024 | 32,46 | 33,06 | 31,93 | 32,63 | 0,02% | - |
| 15.03.2024 | 34,19 | 34,20 | 32,18 | 32,62 | -4,56% | - |
| 14.03.2024 | 34,86 | 34,99 | 33,75 | 34,18 | -1,67% | - |
| 13.03.2024 | 34,94 | 35,10 | 34,33 | 34,76 | -0,86% | - |
| 12.03.2024 | 35,55 | 35,71 | 34,66 | 35,06 | -1,16% | - |
| 11.03.2024 | 35,52 | 35,83 | 34,96 | 35,48 | 0,55% | - |
| 08.03.2024 | 34,86 | 35,47 | 34,32 | 35,28 | 1,30% | - |
| 07.03.2024 | 35,45 | 35,85 | 34,53 | 34,83 | -1,57% | - |
| 06.03.2024 | 35,64 | 35,99 | 34,95 | 35,38 | -1,41% | 11,00 |
| 05.03.2024 | 35,91 | 36,26 | 35,36 | 35,89 | 0,53% | - |
| 04.03.2024 | 35,94 | 36,05 | 35,37 | 35,70 | -0,52% | - |
| 01.03.2024 | 35,88 | 36,15 | 35,31 | 35,89 | -2,93% | - |
| 29.02.2024 | 37,61 | 37,91 | 36,30 | 36,97 | -2,61% | - |
| 28.02.2024 | 38,77 | 38,86 | 36,99 | 37,96 | 0,01% | - |
| 27.02.2024 | 37,48 | 38,33 | 36,90 | 37,96 | -1,21% | - |
| 26.02.2024 | 38,57 | 38,83 | 37,98 | 38,43 | -0,99% | - |
| 23.02.2024 | 38,52 | 38,81 | 37,95 | 38,81 | 0,75% | - |
| 22.02.2024 | 38,23 | 38,62 | 37,46 | 38,52 | 0,38% | - |
| 21.02.2024 | 37,72 | 38,54 | 37,16 | 38,38 | 2,07% | - |
| 20.02.2024 | 36,87 | 37,69 | 36,01 | 37,60 | 2,05% | - |
| 19.02.2024 | 36,82 | 36,89 | 36,26 | 36,84 | 0,39% | - |
| 16.02.2024 | 37,14 | 37,24 | 36,43 | 36,70 | -0,42% | - |
| 15.02.2024 | 36,03 | 36,92 | 35,47 | 36,86 | 1,20% | - |
| 14.02.2024 | 35,93 | 36,51 | 35,38 | 36,42 | 0,66% | 82,00 |
| 13.02.2024 | 37,36 | 37,66 | 36,03 | 36,18 | -2,98% | - |
| 12.02.2024 | 36,16 | 37,36 | 35,59 | 37,29 | 4,21% | - |
| 09.02.2024 | 35,62 | 35,96 | 35,07 | 35,79 | 0,53% | 45,00 |
| 08.02.2024 | 34,99 | 35,62 | 34,50 | 35,60 | 0,04% | - |
| 07.02.2024 | 36,38 | 36,45 | 35,21 | 35,58 | -2,67% | 65,00 |
| 06.02.2024 | 36,42 | 36,95 | 36,00 | 36,56 | 0,47% | - |
| 05.02.2024 | 36,98 | 37,13 | 36,00 | 36,39 | -1,21% | - |
| 02.02.2024 | 37,26 | 38,60 | 36,27 | 36,84 | -0,71% | 207,00 |
| 01.02.2024 | 36,88 | 37,90 | 36,32 | 37,10 | -1,15% | 270,00 |
| 31.01.2024 | 37,88 | 37,91 | 37,16 | 37,53 | -1,61% | - |
| 30.01.2024 | 38,95 | 39,44 | 38,10 | 38,15 | -1,82% | 30,00 |
| 29.01.2024 | 38,86 | 39,07 | 38,30 | 38,86 | 0,11% | - |
| 26.01.2024 | 39,00 | 39,29 | 38,45 | 38,81 | 0,13% | - |
| 25.01.2024 | 38,05 | 38,84 | 37,49 | 38,76 | 1,75% | - |
| 24.01.2024 | 38,38 | 43,00 | 37,81 | 38,10 | -0,88% | 770,00 |
| 23.01.2024 | 38,48 | 39,12 | 37,92 | 38,44 | 0,35% | - |
| 22.01.2024 | 37,97 | 38,63 | 37,41 | 38,30 | 1,38% | - |
| 19.01.2024 | 37,17 | 37,78 | 36,61 | 37,78 | 2,20% | - |
| 18.01.2024 | 37,78 | 38,09 | 36,91 | 36,97 | -1,67% | - |
| 17.01.2024 | 38,50 | 38,50 | 37,47 | 37,60 | -2,48% | - |
| 16.01.2024 | 38,71 | 39,07 | 38,08 | 38,55 | -0,25% | 34,00 |
| 15.01.2024 | 38,55 | 38,66 | 37,98 | 38,65 | 0,20% | - |
| 12.01.2024 | 38,12 | 38,73 | 37,55 | 38,57 | 1,72% | - |
| 11.01.2024 | 37,86 | 38,18 | 37,30 | 37,92 | -0,13% | - |
| 10.01.2024 | 38,03 | 38,20 | 37,37 | 37,96 | -1,12% | - |
| 09.01.2024 | 38,69 | 38,75 | 38,06 | 38,39 | -0,62% | - |
| 08.01.2024 | 38,41 | 38,82 | 37,84 | 38,63 | -0,35% | - |
| 05.01.2024 | 39,08 | 39,15 | 38,51 | 38,77 | -0,28% | - |
| 04.01.2024 | 38,91 | 39,16 | 38,22 | 38,88 | -1,58% | - |
| 03.01.2024 | 40,07 | 40,24 | 39,46 | 39,50 | -1,24% | - |
| 02.01.2024 | 39,20 | 40,33 | 38,63 | 40,00 | 0,29% | - |
| 29.12.2023 | 39,89 | 40,47 | 39,31 | 39,88 | 0,15% | 17,00 |
| 28.12.2023 | 39,71 | 40,02 | 39,14 | 39,82 | 0,40% | - |
| 27.12.2023 | 39,51 | 40,04 | 38,94 | 39,66 | 0,58% | - |
| 22.12.2023 | 39,22 | 39,74 | 38,64 | 39,43 | 0,64% | - |
| 21.12.2023 | 39,54 | 39,77 | 38,81 | 39,18 | -3,21% | - |
| 20.12.2023 | 39,78 | 40,67 | 39,21 | 40,48 | 1,81% | - |
| 19.12.2023 | 39,39 | 39,85 | 38,82 | 39,76 | -0,26% | - |
| 18.12.2023 | 41,20 | 41,50 | 39,49 | 39,86 | -2,67% | 1.600,00 |
| 15.12.2023 | 41,26 | 42,10 | 40,67 | 40,96 | 0,21% | - |
| 14.12.2023 | 40,48 | 41,42 | 39,89 | 40,87 | 3,81% | 50,00 |
| 13.12.2023 | 39,77 | 39,99 | 38,72 | 39,37 | -0,46% | - |
| 12.12.2023 | 39,21 | 39,56 | 38,54 | 39,55 | 0,04% | - |
| 11.12.2023 | 39,30 | 39,76 | 38,72 | 39,54 | 0,99% | - |
| 08.12.2023 | 38,92 | 39,36 | 38,35 | 39,15 | 0,87% | - |
| 07.12.2023 | 39,25 | 39,25 | 38,68 | 38,81 | -2,87% | - |
| 06.12.2023 | 39,70 | 40,27 | 39,12 | 39,96 | 1,52% | - |