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