8,390$
0,72%
Echtzeit-Aktienkurs Global Medical REIT Inc.
Bid:
Ask:
Aktienkurse zur Global Medical REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 8,48 | 8,48 | 8,35 | 8,39 | 0,72% | 13.022,00 |
| 02.05.2024 | 8,21 | 8,34 | 8,17 | 8,33 | 2,59% | 271.276,00 |
| 01.05.2024 | 8,15 | 8,30 | 8,10 | 8,12 | 0,12% | 765.686,00 |
| 30.04.2024 | 8,21 | 8,24 | 8,11 | 8,11 | -2,17% | 458.682,00 |
| 29.04.2024 | 8,19 | 8,35 | 8,19 | 8,29 | 2,22% | 327.694,00 |
| 26.04.2024 | 8,13 | 8,21 | 8,09 | 8,11 | 0,25% | 326.587,00 |
| 25.04.2024 | 8,08 | 8,17 | 8,06 | 8,09 | -0,86% | 274.618,00 |
| 24.04.2024 | 8,17 | 8,20 | 8,05 | 8,16 | -0,37% | 507.532,00 |
| 23.04.2024 | 8,20 | 8,29 | 8,15 | 8,19 | -0,12% | 355.478,00 |
| 22.04.2024 | 8,23 | 8,28 | 8,15 | 8,20 | 0,12% | 391.870,00 |
| 19.04.2024 | 8,09 | 8,24 | 8,09 | 8,19 | 0,86% | 416.692,00 |
| 18.04.2024 | 8,09 | 8,15 | 8,06 | 8,12 | 0,74% | 303.423,00 |
| 17.04.2024 | 8,03 | 8,15 | 8,02 | 8,06 | 1,00% | 299.675,00 |
| 16.04.2024 | 8,15 | 8,17 | 7,98 | 7,98 | -2,44% | 548.098,00 |
| 15.04.2024 | 8,33 | 8,36 | 8,17 | 8,18 | -1,56% | 440.901,00 |
| 12.04.2024 | 8,28 | 8,33 | 8,22 | 8,31 | 0,36% | 349.004,00 |
| 11.04.2024 | 8,33 | 8,37 | 8,25 | 8,28 | -0,12% | 369.556,00 |
| 10.04.2024 | 8,41 | 8,46 | 8,24 | 8,29 | -4,05% | 854.989,00 |
| 09.04.2024 | 8,56 | 8,68 | 8,51 | 8,64 | 1,77% | 382.718,00 |
| 08.04.2024 | 8,50 | 8,59 | 8,41 | 8,49 | 0,12% | 283.335,00 |
| 05.04.2024 | 8,40 | 8,56 | 8,35 | 8,48 | 0,71% | 257.569,00 |
| 04.04.2024 | 8,63 | 8,68 | 8,41 | 8,42 | -1,29% | 324.973,00 |
| 03.04.2024 | 8,40 | 8,57 | 8,40 | 8,53 | 0,35% | 232.768,00 |
| 02.04.2024 | 8,55 | 8,60 | 8,42 | 8,50 | -1,62% | 356.997,00 |
| 01.04.2024 | 8,74 | 8,75 | 8,57 | 8,64 | -1,26% | 302.387,00 |
| 28.03.2024 | 8,60 | 8,81 | 8,60 | 8,75 | 1,74% | 484.496,00 |
| 27.03.2024 | 8,40 | 8,64 | 8,40 | 8,60 | 3,61% | 464.194,00 |
| 26.03.2024 | 8,43 | 8,47 | 8,30 | 8,30 | -0,95% | 468.174,00 |
| 25.03.2024 | 8,34 | 8,42 | 8,31 | 8,38 | 0,60% | 581.522,00 |
| 22.03.2024 | 8,68 | 8,71 | 8,32 | 8,33 | -3,92% | 597.355,00 |
| 21.03.2024 | 8,74 | 8,80 | 8,63 | 8,67 | -2,80% | 643.776,00 |
| 20.03.2024 | 8,68 | 8,96 | 8,62 | 8,92 | 2,29% | 385.503,00 |
| 19.03.2024 | 8,67 | 8,78 | 8,65 | 8,72 | 0,46% | 416.982,00 |
| 18.03.2024 | 8,75 | 8,82 | 8,65 | 8,68 | -0,69% | 387.636,00 |
| 15.03.2024 | 8,62 | 8,76 | 8,61 | 8,74 | 0,69% | 995.603,00 |
| 14.03.2024 | 8,87 | 8,88 | 8,61 | 8,68 | -2,80% | 653.614,00 |
| 13.03.2024 | 8,94 | 9,02 | 8,91 | 8,93 | -0,11% | 336.357,00 |
| 12.03.2024 | 9,06 | 9,11 | 8,90 | 8,94 | -1,76% | 563.068,00 |
| 11.03.2024 | 8,88 | 9,11 | 8,85 | 9,10 | 2,36% | 405.619,00 |
| 08.03.2024 | 8,96 | 9,07 | 8,83 | 8,89 | 0,34% | 408.615,00 |
| 07.03.2024 | 9,02 | 9,07 | 8,83 | 8,86 | -1,34% | 318.904,00 |
| 06.03.2024 | 9,08 | 9,15 | 8,97 | 8,98 | -0,22% | 325.742,00 |
| 05.03.2024 | 9,07 | 9,15 | 9,00 | 9,00 | -1,32% | 344.782,00 |
| 04.03.2024 | 9,07 | 9,14 | 8,98 | 9,12 | 1,00% | 264.243,00 |
| 01.03.2024 | 8,95 | 9,06 | 8,87 | 9,03 | 0,89% | 297.240,00 |
| 29.02.2024 | 8,93 | 9,02 | 8,87 | 8,95 | 2,17% | 486.514,00 |
| 28.02.2024 | 9,24 | 9,24 | 8,69 | 8,76 | -6,51% | 816.690,00 |
| 27.02.2024 | 9,38 | 9,45 | 9,31 | 9,37 | 0,97% | 291.525,00 |
| 26.02.2024 | 9,40 | 9,46 | 9,25 | 9,28 | -1,69% | 313.959,00 |
| 23.02.2024 | 9,34 | 9,51 | 9,28 | 9,44 | 0,75% | 322.048,00 |
| 22.02.2024 | 9,44 | 9,44 | 9,33 | 9,37 | -0,85% | 292.901,00 |
| 21.02.2024 | 9,43 | 9,55 | 9,41 | 9,45 | -0,32% | 272.234,00 |
| 20.02.2024 | 9,46 | 9,58 | 9,42 | 9,48 | -1,04% | 320.700,00 |
| 16.02.2024 | 9,58 | 9,68 | 9,51 | 9,58 | -1,84% | 274.600,00 |
| 15.02.2024 | 9,55 | 9,77 | 9,55 | 9,76 | 3,28% | 351.525,00 |
| 14.02.2024 | 9,39 | 9,51 | 9,34 | 9,45 | 1,72% | 333.039,00 |
| 13.02.2024 | 9,40 | 9,41 | 9,11 | 9,29 | -4,33% | 467.033,00 |
| 12.02.2024 | 9,63 | 9,76 | 9,62 | 9,71 | 0,94% | 292.187,00 |
| 09.02.2024 | 9,54 | 9,63 | 9,46 | 9,62 | 0,84% | 275.015,00 |
| 08.02.2024 | 9,41 | 9,57 | 9,38 | 9,54 | 1,17% | 372.969,00 |
| 07.02.2024 | 9,63 | 9,63 | 9,39 | 9,43 | -2,08% | 479.479,00 |
| 06.02.2024 | 9,53 | 9,69 | 9,52 | 9,63 | 0,63% | 287.845,00 |
| 05.02.2024 | 9,73 | 9,75 | 9,57 | 9,57 | -3,14% | 351.805,00 |
| 02.02.2024 | 10,04 | 10,19 | 9,81 | 9,88 | -3,23% | 397.478,00 |
| 01.02.2024 | 10,11 | 10,22 | 9,99 | 10,21 | 0,99% | 649.388,00 |
| 31.01.2024 | 10,35 | 10,43 | 10,10 | 10,11 | -1,94% | 329.187,00 |
| 30.01.2024 | 10,35 | 10,40 | 10,27 | 10,31 | -0,77% | 210.946,00 |
| 29.01.2024 | 10,25 | 10,39 | 10,20 | 10,39 | 1,37% | 223.586,00 |
| 26.01.2024 | 10,36 | 10,38 | 10,20 | 10,25 | -0,19% | 255.667,00 |
| 25.01.2024 | 10,31 | 10,33 | 10,14 | 10,27 | 1,38% | 342.809,00 |
| 24.01.2024 | 10,45 | 10,45 | 10,13 | 10,13 | -1,55% | 275.132,00 |
| 23.01.2024 | 10,56 | 10,58 | 10,22 | 10,29 | -1,34% | 349.464,00 |
| 22.01.2024 | 10,35 | 10,53 | 10,33 | 10,43 | 1,46% | 314.820,00 |
| 19.01.2024 | 10,24 | 10,30 | 10,13 | 10,28 | 0,88% | 257.375,00 |
| 18.01.2024 | 10,21 | 10,26 | 10,05 | 10,19 | 0,00% | 246.419,00 |
| 17.01.2024 | 10,30 | 10,39 | 10,02 | 10,19 | -2,58% | 319.313,00 |
| 16.01.2024 | 10,57 | 10,66 | 10,44 | 10,46 | -2,24% | 710.514,00 |
| 12.01.2024 | 10,76 | 10,83 | 10,66 | 10,70 | 0,85% | 217.157,00 |
| 11.01.2024 | 10,60 | 10,64 | 10,48 | 10,61 | -0,38% | 276.296,00 |
| 10.01.2024 | 10,71 | 10,77 | 10,63 | 10,65 | -0,84% | 363.170,00 |
| 09.01.2024 | 10,76 | 10,84 | 10,68 | 10,74 | -1,29% | 271.135,00 |
| 08.01.2024 | 10,65 | 10,90 | 10,65 | 10,88 | 1,87% | 255.799,00 |
| 05.01.2024 | 10,65 | 10,81 | 10,57 | 10,68 | -0,37% | 242.400,00 |
| 04.01.2024 | 10,75 | 10,85 | 10,72 | 10,72 | -0,19% | 195.768,00 |
| 03.01.2024 | 10,95 | 10,95 | 10,72 | 10,74 | -2,36% | 296.232,00 |
| 02.01.2024 | 11,07 | 11,12 | 10,96 | 11,00 | -0,90% | 334.591,00 |
| 29.12.2023 | 11,34 | 11,34 | 11,10 | 11,10 | -2,55% | 317.956,00 |
| 28.12.2023 | 11,34 | 11,40 | 11,28 | 11,39 | -0,09% | 226.998,00 |
| 27.12.2023 | 11,43 | 11,46 | 11,34 | 11,40 | -0,09% | 271.513,00 |
| 26.12.2023 | 11,34 | 11,46 | 11,25 | 11,41 | -0,87% | 384.712,00 |
| 22.12.2023 | 11,40 | 11,59 | 11,40 | 11,51 | 1,59% | 460.925,00 |
| 21.12.2023 | 11,17 | 11,35 | 11,12 | 11,33 | 2,16% | 421.564,00 |
| 20.12.2023 | 11,12 | 11,34 | 11,08 | 11,09 | -0,36% | 500.529,00 |
| 19.12.2023 | 10,90 | 11,19 | 10,90 | 11,13 | 2,39% | 379.106,00 |
| 18.12.2023 | 11,06 | 11,15 | 10,84 | 10,87 | -1,72% | 425.379,00 |
| 15.12.2023 | 11,33 | 11,36 | 10,99 | 11,06 | -1,78% | 835.176,00 |
| 14.12.2023 | 11,00 | 11,26 | 10,97 | 11,26 | 3,59% | 568.211,00 |
| 13.12.2023 | 10,45 | 10,87 | 10,34 | 10,87 | 4,32% | 448.355,00 |
| 12.12.2023 | 10,44 | 10,50 | 10,36 | 10,42 | 0,00% | 221.169,00 |
| 11.12.2023 | 10,51 | 10,51 | 10,39 | 10,42 | -1,04% | 255.918,00 |