Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,51 | 13,51 | 13,33 | 13,47 | -2,07% | - |
| 25.02.2021 | 13,80 | 13,82 | 13,74 | 13,75 | -1,57% | - |
| 24.02.2021 | 13,97 | 14,15 | 13,91 | 13,97 | 1,56% | - |
| 23.02.2021 | 13,77 | 13,87 | 0,00 | 13,76 | 1,36% | - |
| 22.02.2021 | 13,31 | 13,65 | 13,29 | 13,57 | 2,53% | - |
| 19.02.2021 | 13,25 | 13,35 | 13,13 | 13,24 | -0,19% | - |
| 18.02.2021 | 13,44 | 13,49 | 13,20 | 13,26 | -0,79% | - |
| 17.02.2021 | 13,33 | 13,46 | 13,21 | 13,37 | -0,15% | - |
| 16.02.2021 | 13,44 | 13,47 | 13,29 | 13,39 | -0,93% | - |
| 12.02.2021 | 13,51 | 13,75 | 13,38 | 13,51 | -0,52% | - |
| 11.02.2021 | 13,71 | 13,87 | 13,40 | 13,58 | -0,04% | - |
| 10.02.2021 | 13,73 | 13,73 | 13,47 | 13,59 | 2,37% | - |
| 09.02.2021 | 13,31 | 13,43 | 13,22 | 13,27 | -0,82% | - |
| 08.02.2021 | 13,29 | 13,48 | 13,16 | 13,38 | 2,25% | - |
| 05.02.2021 | 13,21 | 13,23 | 13,02 | 13,09 | -0,27% | - |
| 04.02.2021 | 13,12 | 13,14 | 13,12 | 13,12 | 2,70% | - |
| 03.02.2021 | 12,59 | 12,88 | 12,55 | 12,78 | -1,43% | - |
| 02.02.2021 | 12,97 | 13,21 | 12,68 | 12,96 | 1,21% | - |
| 01.02.2021 | 12,55 | 12,88 | 12,47 | 12,81 | 1,95% | - |
| 29.01.2021 | 12,67 | 12,91 | 12,53 | 12,56 | -0,87% | - |
| 28.01.2021 | 12,67 | 12,68 | 12,67 | 12,67 | 0,40% | - |
| 27.01.2021 | 12,68 | 12,68 | 12,62 | 12,62 | -3,18% | - |
| 26.01.2021 | 12,99 | 13,04 | 12,99 | 13,04 | -1,21% | - |
| 25.01.2021 | 13,36 | 13,43 | 13,05 | 13,20 | -0,42% | - |
| 22.01.2021 | 13,05 | 13,27 | 13,03 | 13,25 | 0,38% | - |
| 21.01.2021 | 13,10 | 13,27 | 12,94 | 13,20 | -0,45% | - |
| 20.01.2021 | 13,09 | 13,27 | 13,01 | 13,26 | 3,03% | - |
| 19.01.2021 | 13,00 | 13,09 | 12,82 | 12,87 | -2,02% | - |
| 15.01.2021 | 12,93 | 13,22 | 12,90 | 13,14 | 1,82% | - |
| 14.01.2021 | 13,11 | 13,21 | 12,88 | 12,90 | -1,68% | - |
| 13.01.2021 | 13,03 | 13,18 | 12,94 | 13,12 | 1,82% | - |
| 12.01.2021 | 12,90 | 12,98 | 12,61 | 12,89 | -0,08% | - |
| 11.01.2021 | 12,68 | 12,94 | 12,66 | 12,90 | 1,78% | - |
| 08.01.2021 | 12,60 | 12,90 | 12,48 | 12,67 | 0,32% | - |
| 07.01.2021 | 12,63 | 12,73 | 12,43 | 12,63 | -0,86% | - |
| 06.01.2021 | 12,74 | 12,74 | 12,74 | 12,74 | 0,59% | - |
| 05.01.2021 | 12,58 | 13,00 | 12,54 | 12,67 | 1,08% | - |
| 04.01.2021 | 12,89 | 12,90 | 12,45 | 12,53 | -4,24% | - |
| 31.12.2020 | 12,91 | 13,12 | 12,82 | 13,09 | -0,65% | - |
| 30.12.2020 | 12,68 | 13,19 | 12,60 | 13,17 | 4,23% | - |
| 29.12.2020 | 12,85 | 12,86 | 12,51 | 12,64 | -4,82% | - |
| 28.12.2020 | 12,94 | 13,28 | 12,62 | 13,28 | -2,89% | - |
| 24.12.2020 | 13,39 | 13,96 | 13,11 | 13,67 | -0,83% | - |
| 23.12.2020 | 13,97 | 14,00 | 13,73 | 13,79 | -0,93% | - |
| 22.12.2020 | 13,90 | 14,03 | 13,83 | 13,92 | 1,02% | - |
| 21.12.2020 | 13,80 | 13,89 | 13,62 | 13,78 | -1,29% | - |
| 18.12.2020 | 14,44 | 14,51 | 13,88 | 13,96 | -4,22% | - |
| 17.12.2020 | 14,41 | 14,59 | 14,39 | 14,57 | 0,62% | - |
| 16.12.2020 | 14,59 | 14,64 | 14,37 | 14,48 | -0,48% | - |
| 15.12.2020 | 14,32 | 14,59 | 14,20 | 14,55 | 1,78% | - |
| 14.12.2020 | 14,43 | 14,48 | 14,28 | 14,30 | 0,35% | - |
| 11.12.2020 | 14,36 | 14,40 | 14,13 | 14,25 | -0,70% | - |
| 10.12.2020 | 14,22 | 14,65 | 14,15 | 14,35 | 0,17% | - |
| 09.12.2020 | 14,45 | 14,45 | 14,06 | 14,32 | 0,39% | - |
| 08.12.2020 | 14,48 | 14,57 | 14,27 | 14,27 | -2,59% | - |
| 07.12.2020 | 14,26 | 14,68 | 14,15 | 14,65 | 2,77% | - |
| 04.12.2020 | 14,12 | 14,31 | 14,07 | 14,25 | 1,75% | - |
| 03.12.2020 | 13,97 | 14,24 | 13,92 | 14,01 | 3,02% | - |
| 02.12.2020 | 13,77 | 14,35 | 13,34 | 13,60 | -0,07% | - |
| 01.12.2020 | 13,83 | 14,04 | 13,51 | 13,61 | -0,26% | - |
| 30.11.2020 | 13,55 | 13,82 | 13,53 | 13,64 | -2,01% | - |
| 27.11.2020 | 13,59 | 13,92 | 13,42 | 13,92 | 0,76% | - |
| 25.11.2020 | 14,11 | 14,16 | 13,73 | 13,82 | -2,37% | - |
| 24.11.2020 | 14,39 | 14,48 | 14,08 | 14,15 | 0,64% | - |
| 23.11.2020 | 14,34 | 14,52 | 14,06 | 14,06 | 1,15% | - |
| 20.11.2020 | 13,72 | 13,95 | 13,71 | 13,90 | 0,47% | - |
| 19.11.2020 | 14,05 | 14,06 | 13,70 | 13,84 | -0,43% | - |
| 18.11.2020 | 14,31 | 14,34 | 13,89 | 13,90 | -2,49% | - |
| 17.11.2020 | 14,30 | 14,39 | 13,93 | 14,25 | -1,52% | - |
| 16.11.2020 | 14,53 | 14,66 | 14,31 | 14,47 | 2,01% | - |
| 13.11.2020 | 14,10 | 14,28 | 13,93 | 14,19 | 2,83% | - |
| 12.11.2020 | 13,98 | 13,98 | 13,62 | 13,80 | -4,89% | - |
| 11.11.2020 | 13,95 | 14,86 | 13,86 | 14,51 | 2,55% | - |
| 10.11.2020 | 13,65 | 14,20 | 0,00 | 14,15 | 5,09% | - |
| 09.11.2020 | 14,29 | 14,46 | 13,45 | 13,46 | 3,10% | - |
| 06.11.2020 | 13,61 | 13,72 | 12,99 | 13,06 | -3,65% | - |
| 05.11.2020 | 13,14 | 13,60 | 13,00 | 13,55 | 3,16% | - |
| 04.11.2020 | 13,86 | 13,86 | 13,05 | 13,14 | -1,46% | - |
| 03.11.2020 | 12,98 | 13,37 | 12,80 | 13,33 | 6,26% | - |
| 02.11.2020 | 12,61 | 12,80 | 12,47 | 12,55 | 1,37% | - |
| 30.10.2020 | 12,36 | 12,56 | 12,20 | 12,38 | -1,36% | - |
| 29.10.2020 | 12,14 | 12,68 | 12,14 | 12,55 | 1,54% | - |
| 28.10.2020 | 12,78 | 12,80 | 12,24 | 12,36 | -6,19% | - |
| 27.10.2020 | 13,34 | 13,34 | 13,17 | 13,17 | -3,05% | - |
| 26.10.2020 | 13,28 | 13,59 | 13,20 | 13,59 | 0,37% | - |
| 23.10.2020 | 13,62 | 13,68 | 13,39 | 13,54 | 1,81% | - |
| 22.10.2020 | 13,36 | 13,66 | 13,28 | 13,30 | -1,81% | - |
| 21.10.2020 | 13,27 | 13,56 | 13,17 | 13,54 | 0,00% | - |
| 20.10.2020 | 13,59 | 13,64 | 13,26 | 13,54 | 0,86% | - |
| 19.10.2020 | 13,72 | 13,79 | 13,37 | 13,43 | -4,28% | - |
| 16.10.2020 | 13,88 | 14,09 | 13,71 | 14,03 | -1,30% | - |
| 15.10.2020 | 13,79 | 14,22 | 13,73 | 14,21 | 2,23% | - |
| 14.10.2020 | 13,94 | 14,02 | 13,76 | 13,90 | -1,03% | - |
| 13.10.2020 | 14,41 | 14,50 | 13,86 | 14,05 | -3,14% | - |
| 12.10.2020 | 14,39 | 14,73 | 14,29 | 14,50 | 0,97% | - |
| 09.10.2020 | 14,54 | 14,64 | 14,23 | 14,36 | 0,03% | - |
| 08.10.2020 | 14,17 | 14,43 | 0,00 | 14,36 | 1,66% | - |
| 07.10.2020 | 14,27 | 14,32 | 13,99 | 14,12 | -0,35% | - |
| 06.10.2020 | 14,14 | 14,43 | 14,00 | 14,17 | -1,32% | - |
| 05.10.2020 | 14,15 | 14,36 | 14,14 | 14,36 | 0,42% | - |