Echtzeit-Aktienkurs Healthcare Realty Trust
Bid:
Ask:
Aktienkurse zur Healthcare Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 29,41 | 29,55 | 28,83 | 28,84 | -2,09% | - |
| 25.02.2021 | 30,39 | 30,50 | 29,26 | 29,46 | -2,27% | - |
| 24.02.2021 | 30,17 | 30,17 | 30,13 | 30,14 | -0,77% | - |
| 23.02.2021 | 30,00 | 30,56 | 29,75 | 30,38 | 2,51% | - |
| 22.02.2021 | 29,24 | 29,68 | 29,22 | 29,63 | 1,40% | - |
| 19.02.2021 | 29,68 | 29,70 | 29,15 | 29,22 | -3,44% | - |
| 18.02.2021 | 30,41 | 30,47 | 30,15 | 30,26 | -0,39% | - |
| 17.02.2021 | 30,40 | 30,40 | 30,34 | 30,38 | 0,28% | - |
| 16.02.2021 | 30,58 | 30,64 | 30,16 | 30,30 | -2,13% | - |
| 12.02.2021 | 30,72 | 31,06 | 30,70 | 30,96 | 0,28% | - |
| 11.02.2021 | 31,28 | 31,35 | 30,22 | 30,87 | -0,27% | - |
| 10.02.2021 | 30,88 | 31,19 | 30,64 | 30,96 | 0,60% | - |
| 09.02.2021 | 30,48 | 30,80 | 30,38 | 30,77 | -0,15% | - |
| 08.02.2021 | 30,75 | 30,82 | 0,00 | 30,82 | -0,19% | - |
| 05.02.2021 | 30,51 | 30,95 | 30,46 | 30,88 | 0,95% | - |
| 04.02.2021 | 30,66 | 30,67 | 30,58 | 30,59 | 0,08% | - |
| 03.02.2021 | 30,53 | 30,57 | 30,53 | 30,56 | -0,80% | - |
| 02.02.2021 | 30,65 | 31,04 | 30,59 | 30,81 | 0,16% | - |
| 01.02.2021 | 30,75 | 30,76 | 30,68 | 30,76 | 1,96% | - |
| 29.01.2021 | 30,15 | 30,44 | 29,82 | 30,17 | 0,20% | - |
| 28.01.2021 | 30,16 | 30,51 | 30,02 | 30,11 | 0,69% | - |
| 27.01.2021 | 30,35 | 30,37 | 29,70 | 29,90 | -3,55% | - |
| 26.01.2021 | 30,90 | 31,22 | 30,76 | 31,00 | -0,32% | - |
| 25.01.2021 | 31,18 | 31,18 | 31,10 | 31,10 | -0,21% | - |
| 22.01.2021 | 31,17 | 31,17 | 31,17 | 31,17 | 0,03% | - |
| 21.01.2021 | 31,16 | 31,17 | 31,16 | 31,16 | 0,16% | - |
| 20.01.2021 | 31,11 | 31,11 | 31,11 | 31,11 | 4,55% | - |
| 19.01.2021 | 29,90 | 29,99 | 29,48 | 29,75 | -1,49% | - |
| 15.01.2021 | 29,72 | 30,27 | 29,66 | 30,20 | 1,14% | - |
| 14.01.2021 | 29,82 | 30,14 | 29,63 | 29,86 | -0,67% | - |
| 13.01.2021 | 29,64 | 30,18 | 29,62 | 30,06 | 4,94% | - |
| 12.01.2021 | 28,23 | 28,67 | 28,02 | 28,65 | 1,72% | - |
| 11.01.2021 | 28,32 | 28,32 | 28,00 | 28,16 | -0,93% | - |
| 08.01.2021 | 28,36 | 28,61 | 28,29 | 28,43 | 0,71% | - |
| 07.01.2021 | 28,40 | 28,44 | 28,03 | 28,23 | -2,01% | - |
| 06.01.2021 | 28,27 | 28,95 | 28,16 | 28,81 | 1,57% | - |
| 05.01.2021 | 28,58 | 28,62 | 28,35 | 28,36 | -1,46% | - |
| 04.01.2021 | 29,18 | 29,23 | 28,74 | 28,78 | -3,11% | - |
| 31.12.2020 | 29,10 | 29,76 | 29,09 | 29,71 | 1,05% | - |
| 30.12.2020 | 29,50 | 29,53 | 29,21 | 29,40 | 0,05% | - |
| 29.12.2020 | 29,43 | 29,47 | 29,14 | 29,38 | 0,14% | - |
| 28.12.2020 | 29,34 | 29,59 | 28,66 | 29,34 | -0,91% | - |
| 24.12.2020 | 29,25 | 30,67 | 29,12 | 29,61 | 0,82% | - |
| 23.12.2020 | 29,50 | 29,57 | 29,20 | 29,37 | -0,89% | - |
| 22.12.2020 | 29,70 | 29,77 | 29,47 | 29,64 | 0,10% | - |
| 21.12.2020 | 29,32 | 29,64 | 29,14 | 29,61 | -0,19% | - |
| 18.12.2020 | 29,95 | 30,02 | 29,40 | 29,66 | -0,65% | - |
| 17.12.2020 | 29,55 | 29,92 | 29,52 | 29,86 | -0,37% | - |
| 16.12.2020 | 30,23 | 30,31 | 29,91 | 29,97 | 0,40% | - |
| 15.12.2020 | 29,48 | 30,00 | 29,43 | 29,85 | 2,03% | - |
| 14.12.2020 | 29,72 | 29,72 | 29,25 | 29,25 | -1,17% | - |
| 11.12.2020 | 29,64 | 29,71 | 29,36 | 29,60 | 0,10% | - |
| 10.12.2020 | 29,24 | 29,71 | 29,09 | 29,57 | -0,08% | - |
| 09.12.2020 | 29,57 | 29,68 | 29,21 | 29,59 | -0,77% | - |
| 08.12.2020 | 29,81 | 30,62 | 29,13 | 29,82 | 0,08% | - |
| 07.12.2020 | 29,84 | 30,15 | 29,64 | 29,80 | 0,37% | - |
| 04.12.2020 | 29,70 | 29,84 | 29,46 | 29,69 | 0,95% | - |
| 03.12.2020 | 29,53 | 29,74 | 29,28 | 29,41 | -1,31% | - |
| 02.12.2020 | 29,74 | 29,80 | 29,35 | 29,80 | 0,74% | - |
| 01.12.2020 | 29,91 | 30,02 | 29,43 | 29,58 | 0,00% | - |
| 30.11.2020 | 30,11 | 30,12 | 29,43 | 29,58 | -2,30% | - |
| 27.11.2020 | 30,17 | 30,38 | 30,08 | 30,27 | -1,40% | - |
| 25.11.2020 | 30,63 | 30,78 | 29,84 | 30,70 | 0,99% | - |
| 24.11.2020 | 30,96 | 31,20 | 30,37 | 30,40 | 0,45% | - |
| 23.11.2020 | 30,72 | 31,01 | 30,20 | 30,27 | -1,00% | - |
| 20.11.2020 | 30,47 | 30,75 | 30,27 | 30,57 | -2,36% | - |
| 19.11.2020 | 30,54 | 31,32 | 30,49 | 31,31 | 2,00% | - |
| 18.11.2020 | 31,73 | 31,75 | 30,65 | 30,70 | -3,34% | - |
| 17.11.2020 | 31,48 | 32,32 | 31,45 | 31,76 | -1,40% | - |
| 16.11.2020 | 32,06 | 32,27 | 31,75 | 32,21 | 0,30% | - |
| 13.11.2020 | 31,46 | 32,16 | 31,43 | 32,11 | 2,00% | - |
| 12.11.2020 | 31,48 | 31,73 | 31,22 | 31,48 | -1,21% | - |
| 11.11.2020 | 31,36 | 32,31 | 31,26 | 31,87 | 0,27% | - |
| 10.11.2020 | 31,33 | 31,95 | 0,00 | 31,78 | 3,17% | - |
| 09.11.2020 | 33,29 | 33,53 | 30,79 | 30,81 | 0,98% | - |
| 06.11.2020 | 30,89 | 31,08 | 30,37 | 30,51 | 0,00% | - |
| 05.11.2020 | 30,09 | 30,99 | 29,87 | 30,51 | 3,01% | - |
| 04.11.2020 | 29,55 | 30,15 | 29,43 | 29,62 | -0,64% | - |
| 03.11.2020 | 28,94 | 30,01 | 28,76 | 29,81 | 5,80% | - |
| 02.11.2020 | 27,98 | 28,65 | 27,84 | 28,17 | 1,61% | - |
| 30.10.2020 | 28,21 | 28,33 | 0,00 | 27,73 | -2,00% | - |
| 29.10.2020 | 27,28 | 28,54 | 27,17 | 28,29 | 2,09% | - |
| 28.10.2020 | 28,62 | 28,62 | 27,58 | 27,71 | -3,75% | - |
| 27.10.2020 | 28,78 | 28,81 | 28,77 | 28,79 | -2,93% | - |
| 26.10.2020 | 29,71 | 29,80 | 29,40 | 29,66 | -1,87% | - |
| 23.10.2020 | 30,60 | 30,62 | 30,09 | 30,23 | -0,33% | - |
| 22.10.2020 | 29,62 | 30,41 | 29,54 | 30,33 | 2,61% | - |
| 21.10.2020 | 29,38 | 29,63 | 29,22 | 29,56 | 0,32% | - |
| 20.10.2020 | 29,87 | 29,98 | 29,45 | 29,46 | -0,37% | - |
| 19.10.2020 | 30,37 | 30,52 | 29,51 | 29,57 | -1,32% | - |
| 16.10.2020 | 30,41 | 30,77 | 29,97 | 29,97 | -0,27% | - |
| 15.10.2020 | 30,26 | 31,05 | 0,00 | 30,05 | 1,69% | - |
| 14.10.2020 | 30,24 | 30,30 | 29,55 | 29,55 | -2,75% | - |
| 13.10.2020 | 30,40 | 30,51 | 30,01 | 30,38 | -0,69% | - |
| 12.10.2020 | 30,23 | 30,67 | 30,22 | 30,59 | 0,79% | - |
| 09.10.2020 | 0,00 | 30,50 | 0,00 | 30,35 | -0,95% | - |
| 08.10.2020 | 30,64 | 30,99 | 30,46 | 30,64 | 0,96% | - |
| 07.10.2020 | 30,39 | 30,54 | 30,11 | 30,35 | -0,72% | - |
| 06.10.2020 | 30,53 | 31,27 | 30,47 | 30,57 | 1,58% | - |
| 05.10.2020 | 30,73 | 30,75 | 30,09 | 30,10 | -2,98% | - |