Echtzeit-Aktienkurs Healthcare Trust OF America
Bid:
Ask:
Aktienkurse zur Healthcare Trust OF America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 27,49 | 27,69 | 27,03 | 27,18 | -0,80% | - |
| 25.02.2021 | 28,23 | 28,29 | 27,22 | 27,40 | -1,88% | - |
| 24.02.2021 | 27,96 | 27,96 | 27,91 | 27,92 | -1,90% | - |
| 23.02.2021 | 28,03 | 28,88 | 0,00 | 28,46 | 2,74% | - |
| 22.02.2021 | 27,37 | 27,83 | 27,24 | 27,70 | 0,60% | - |
| 19.02.2021 | 27,70 | 27,78 | 27,43 | 27,54 | -1,24% | - |
| 18.02.2021 | 28,19 | 28,23 | 27,81 | 27,88 | -1,66% | - |
| 17.02.2021 | 28,45 | 28,62 | 28,21 | 28,35 | -0,51% | - |
| 16.02.2021 | 28,70 | 28,75 | 28,41 | 28,50 | -1,83% | - |
| 12.02.2021 | 28,83 | 29,06 | 28,79 | 29,03 | -0,29% | - |
| 11.02.2021 | 29,15 | 29,22 | 28,90 | 29,11 | -0,02% | - |
| 10.02.2021 | 29,08 | 29,26 | 28,84 | 29,12 | 1,06% | - |
| 09.02.2021 | 28,47 | 28,87 | 28,37 | 28,81 | 0,49% | - |
| 08.02.2021 | 28,68 | 28,78 | 28,53 | 28,67 | -0,61% | - |
| 05.02.2021 | 28,59 | 28,90 | 28,47 | 28,85 | 0,63% | - |
| 04.02.2021 | 28,60 | 28,67 | 28,59 | 28,67 | -0,30% | - |
| 03.02.2021 | 28,74 | 28,75 | 28,74 | 28,75 | -0,69% | - |
| 02.02.2021 | 28,84 | 29,11 | 28,79 | 28,95 | -0,05% | - |
| 01.02.2021 | 28,56 | 29,05 | 28,46 | 28,97 | 2,44% | - |
| 29.01.2021 | 28,12 | 28,40 | 27,85 | 28,28 | 0,91% | - |
| 28.01.2021 | 28,02 | 28,42 | 27,86 | 28,02 | 0,54% | - |
| 27.01.2021 | 28,49 | 28,52 | 27,77 | 27,87 | -3,68% | - |
| 26.01.2021 | 28,90 | 28,94 | 28,90 | 28,94 | -0,43% | - |
| 25.01.2021 | 29,36 | 29,52 | 28,93 | 29,06 | 0,05% | - |
| 22.01.2021 | 28,78 | 29,13 | 28,71 | 29,05 | 0,43% | - |
| 21.01.2021 | 28,92 | 28,93 | 28,92 | 28,92 | 0,33% | - |
| 20.01.2021 | 28,39 | 29,11 | 28,37 | 28,83 | 2,31% | - |
| 19.01.2021 | 28,23 | 28,29 | 28,08 | 28,18 | -1,33% | - |
| 15.01.2021 | 28,21 | 28,81 | 28,18 | 28,56 | 1,19% | - |
| 14.01.2021 | 28,10 | 28,36 | 27,93 | 28,22 | 0,07% | - |
| 13.01.2021 | 27,65 | 28,26 | 27,64 | 28,20 | 5,72% | - |
| 12.01.2021 | 26,67 | 26,68 | 26,67 | 26,68 | 0,64% | - |
| 11.01.2021 | 26,60 | 26,69 | 26,42 | 26,51 | -1,05% | - |
| 08.01.2021 | 26,84 | 26,91 | 26,63 | 26,79 | 0,75% | - |
| 07.01.2021 | 26,45 | 26,61 | 26,27 | 26,59 | -1,30% | - |
| 06.01.2021 | 26,24 | 27,12 | 26,23 | 26,94 | 1,97% | - |
| 05.01.2021 | 26,32 | 26,47 | 26,19 | 26,42 | 0,99% | - |
| 04.01.2021 | 26,16 | 26,16 | 26,16 | 26,16 | -5,13% | - |
| 31.12.2020 | 27,20 | 27,58 | 27,03 | 27,57 | 1,42% | - |
| 30.12.2020 | 27,47 | 27,52 | 26,95 | 27,19 | -0,24% | - |
| 29.12.2020 | 27,29 | 27,39 | 27,11 | 27,25 | -0,84% | - |
| 28.12.2020 | 27,48 | 27,49 | 27,47 | 27,48 | 1,36% | - |
| 24.12.2020 | 27,28 | 27,88 | 27,11 | 27,11 | -0,86% | - |
| 23.12.2020 | 27,47 | 27,51 | 27,21 | 27,35 | -1,23% | - |
| 22.12.2020 | 27,48 | 27,70 | 27,41 | 27,69 | 1,52% | - |
| 21.12.2020 | 27,27 | 27,27 | 27,27 | 27,27 | -0,13% | - |
| 18.12.2020 | 27,31 | 27,31 | 27,31 | 27,31 | -0,36% | - |
| 17.12.2020 | 27,09 | 27,49 | 27,06 | 27,41 | 0,68% | - |
| 16.12.2020 | 27,09 | 27,34 | 26,92 | 27,22 | 2,04% | - |
| 15.12.2020 | 26,38 | 26,73 | 26,30 | 26,68 | 1,83% | - |
| 14.12.2020 | 26,31 | 26,35 | 26,01 | 26,20 | -0,04% | - |
| 11.12.2020 | 26,04 | 26,23 | 25,97 | 26,21 | 1,00% | - |
| 10.12.2020 | 25,61 | 26,04 | 25,51 | 25,95 | -6,22% | - |
| 09.12.2020 | 25,52 | 31,01 | 25,29 | 27,67 | 8,36% | - |
| 08.12.2020 | 25,82 | 25,93 | 25,53 | 25,53 | -1,37% | - |
| 07.12.2020 | 26,07 | 26,36 | 25,84 | 25,89 | 0,27% | - |
| 04.12.2020 | 25,86 | 25,98 | 25,55 | 25,82 | 0,21% | - |
| 03.12.2020 | 25,80 | 26,09 | 25,72 | 25,76 | -5,52% | - |
| 02.12.2020 | 26,05 | 27,65 | 25,74 | 27,27 | 4,52% | - |
| 01.12.2020 | 26,40 | 26,44 | 25,97 | 26,09 | 0,17% | - |
| 30.11.2020 | 26,24 | 26,32 | 25,98 | 26,04 | -1,51% | - |
| 27.11.2020 | 26,31 | 26,96 | 26,01 | 26,44 | -0,30% | - |
| 25.11.2020 | 26,62 | 26,96 | 26,22 | 26,52 | -0,30% | - |
| 24.11.2020 | 27,14 | 27,15 | 26,55 | 26,60 | 0,09% | - |
| 23.11.2020 | 26,58 | 26,58 | 26,58 | 26,58 | 0,08% | - |
| 20.11.2020 | 26,95 | 26,97 | 26,38 | 26,56 | -0,58% | - |
| 19.11.2020 | 26,67 | 27,30 | 26,67 | 26,71 | -0,84% | - |
| 18.11.2020 | 27,64 | 27,74 | 26,88 | 26,94 | -2,85% | - |
| 17.11.2020 | 27,73 | 27,76 | 27,72 | 27,73 | -1,37% | - |
| 16.11.2020 | 28,08 | 28,34 | 27,70 | 28,11 | -0,25% | - |
| 13.11.2020 | 27,88 | 28,34 | 27,82 | 28,18 | 2,36% | - |
| 12.11.2020 | 27,53 | 27,53 | 27,53 | 27,53 | 0,31% | - |
| 11.11.2020 | 27,77 | 28,40 | 27,45 | 27,45 | -1,91% | - |
| 10.11.2020 | 27,14 | 28,07 | 27,06 | 27,98 | 5,17% | - |
| 09.11.2020 | 28,78 | 28,85 | 26,51 | 26,61 | 0,53% | - |
| 06.11.2020 | 26,91 | 26,99 | 26,30 | 26,47 | -0,71% | - |
| 05.11.2020 | 26,26 | 26,91 | 26,16 | 26,66 | 0,57% | - |
| 04.11.2020 | 26,40 | 26,82 | 26,19 | 26,51 | 1,77% | - |
| 03.11.2020 | 25,25 | 26,19 | 25,14 | 26,05 | 5,40% | - |
| 02.11.2020 | 0,00 | 24,90 | 0,00 | 24,71 | 1,75% | - |
| 30.10.2020 | 24,39 | 24,48 | 24,01 | 24,29 | -0,57% | - |
| 29.10.2020 | 23,56 | 24,46 | 23,45 | 24,43 | 3,04% | - |
| 28.10.2020 | 23,71 | 23,72 | 23,70 | 23,71 | -4,01% | - |
| 27.10.2020 | 24,70 | 24,72 | 24,70 | 24,70 | -3,18% | - |
| 26.10.2020 | 25,33 | 25,54 | 25,19 | 25,51 | -0,25% | - |
| 23.10.2020 | 25,64 | 25,67 | 25,24 | 25,57 | 0,41% | - |
| 22.10.2020 | 25,06 | 25,53 | 24,96 | 25,47 | 2,21% | - |
| 21.10.2020 | 25,04 | 25,15 | 24,88 | 24,92 | -0,95% | - |
| 20.10.2020 | 0,00 | 25,41 | 0,00 | 25,16 | 0,22% | - |
| 19.10.2020 | 25,37 | 25,52 | 0,00 | 25,10 | -1,51% | - |
| 16.10.2020 | 0,00 | 25,82 | 0,00 | 25,49 | -1,66% | - |
| 15.10.2020 | 25,64 | 26,20 | 25,63 | 25,92 | 0,84% | - |
| 14.10.2020 | 25,89 | 25,89 | 25,56 | 25,70 | -1,59% | - |
| 13.10.2020 | 26,33 | 26,57 | 25,85 | 26,12 | -0,38% | - |
| 12.10.2020 | 26,00 | 26,36 | 25,99 | 26,22 | 0,71% | - |
| 09.10.2020 | 26,27 | 26,31 | 25,97 | 26,03 | -1,61% | - |
| 08.10.2020 | 26,41 | 26,66 | 26,25 | 26,46 | 1,21% | - |
| 07.10.2020 | 26,14 | 26,15 | 26,14 | 26,14 | -1,00% | - |
| 06.10.2020 | 26,31 | 26,83 | 26,24 | 26,41 | -0,34% | - |
| 05.10.2020 | 26,52 | 26,78 | 0,00 | 26,50 | -1,27% | - |