24,190$
-0,90%
Echtzeit-Aktienkurs Healthcare Realty Trust
Bid:
Ask:
Aktienkurse zur Healthcare Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2023 | 19,31 | 19,60 | 19,24 | 19,42 | 0,47% | 2.839.721,00 |
| 31.03.2023 | 18,91 | 19,33 | 18,85 | 19,33 | 2,44% | 5.284.194,00 |
| 30.03.2023 | 19,04 | 19,12 | 18,85 | 18,87 | -0,26% | 4.115.746,00 |
| 29.03.2023 | 18,81 | 19,13 | 18,80 | 18,92 | 1,61% | 2.009.890,00 |
| 28.03.2023 | 18,62 | 18,81 | 18,55 | 18,62 | -0,90% | 2.268.524,00 |
| 27.03.2023 | 18,97 | 19,11 | 18,70 | 18,79 | -0,95% | 2.047.651,00 |
| 24.03.2023 | 18,07 | 18,97 | 18,00 | 18,97 | 4,69% | 3.033.885,00 |
| 23.03.2023 | 18,17 | 18,47 | 18,02 | 18,12 | 0,06% | 2.551.785,00 |
| 22.03.2023 | 18,68 | 18,73 | 18,10 | 18,11 | -3,46% | 3.224.469,00 |
| 21.03.2023 | 19,28 | 19,37 | 18,60 | 18,76 | -2,55% | 2.721.675,00 |
| 20.03.2023 | 19,30 | 19,44 | 18,95 | 19,25 | 0,16% | 3.282.168,00 |
| 17.03.2023 | 19,57 | 19,72 | 19,12 | 19,22 | -1,84% | 8.550.012,00 |
| 16.03.2023 | 19,30 | 19,74 | 19,12 | 19,58 | 0,51% | 4.881.499,00 |
| 15.03.2023 | 19,15 | 19,58 | 19,04 | 19,48 | 1,19% | 6.091.678,00 |
| 14.03.2023 | 19,21 | 19,49 | 19,04 | 19,25 | 1,85% | 5.123.821,00 |
| 13.03.2023 | 18,34 | 19,13 | 18,26 | 18,90 | 2,49% | 5.983.406,00 |
| 10.03.2023 | 19,24 | 19,37 | 18,37 | 18,44 | -2,95% | 4.912.457,00 |
| 09.03.2023 | 19,13 | 19,21 | 18,90 | 19,00 | -0,94% | 3.969.124,00 |
| 08.03.2023 | 18,82 | 19,27 | 18,60 | 19,18 | 3,23% | 3.121.863,00 |
| 07.03.2023 | 19,22 | 19,24 | 18,58 | 18,58 | -3,33% | 2.892.332,00 |
| 06.03.2023 | 19,23 | 19,38 | 19,12 | 19,22 | -2,73% | 2.378.996,00 |
| 03.03.2023 | 19,77 | 19,83 | 19,57 | 19,76 | 0,66% | 2.064.253,00 |
| 02.03.2023 | 19,36 | 19,63 | 19,26 | 19,63 | 1,45% | 2.577.053,00 |
| 01.03.2023 | 19,39 | 19,62 | 18,46 | 19,35 | -0,77% | 5.012.094,00 |
| 28.02.2023 | 19,50 | 19,75 | 19,41 | 19,50 | -0,51% | 4.256.668,00 |
| 27.02.2023 | 19,93 | 20,10 | 19,52 | 19,60 | -0,41% | 3.218.092,00 |
| 24.02.2023 | 19,93 | 20,02 | 19,58 | 19,68 | -2,38% | 1.776.211,00 |
| 23.02.2023 | 20,23 | 20,35 | 19,89 | 20,16 | -0,05% | 2.167.185,00 |
| 22.02.2023 | 20,73 | 20,85 | 20,10 | 20,17 | -2,28% | 2.774.032,00 |
| 21.02.2023 | 20,91 | 21,02 | 20,54 | 20,64 | -1,53% | 2.723.555,00 |
| 17.02.2023 | 20,94 | 21,04 | 20,62 | 20,96 | 0,19% | 3.113.052,00 |
| 16.02.2023 | 20,65 | 21,15 | 20,51 | 20,92 | 0,38% | 2.988.595,00 |
| 15.02.2023 | 20,38 | 20,84 | 20,31 | 20,84 | 1,41% | 1.406.805,00 |
| 14.02.2023 | 20,81 | 20,82 | 20,36 | 20,55 | -1,15% | 1.815.297,00 |
| 13.02.2023 | 20,67 | 20,80 | 20,66 | 20,79 | 0,48% | 1.669.142,00 |
| 10.02.2023 | 20,35 | 20,70 | 20,24 | 20,69 | 1,22% | 1.469.934,00 |
| 09.02.2023 | 20,97 | 21,06 | 20,43 | 20,44 | -2,29% | 1.198.115,00 |
| 08.02.2023 | 20,93 | 21,19 | 20,86 | 20,92 | -0,66% | 1.393.536,00 |
| 07.02.2023 | 21,30 | 21,40 | 20,97 | 21,06 | -1,73% | 2.769.669,00 |
| 06.02.2023 | 21,34 | 21,47 | 21,05 | 21,43 | -0,79% | 1.463.545,00 |
| 03.02.2023 | 21,75 | 21,75 | 21,30 | 21,60 | -1,59% | 1.754.892,00 |
| 02.02.2023 | 21,95 | 22,36 | 21,82 | 21,95 | 0,92% | 2.986.371,00 |
| 01.02.2023 | 21,47 | 21,84 | 21,28 | 21,75 | 1,02% | 1.770.600,00 |
| 31.01.2023 | 21,14 | 21,57 | 21,08 | 21,53 | 2,04% | 2.451.708,00 |
| 30.01.2023 | 21,39 | 21,58 | 21,04 | 21,10 | -2,00% | 1.666.655,00 |
| 27.01.2023 | 21,14 | 21,56 | 21,11 | 21,53 | 1,70% | 1.827.446,00 |
| 26.01.2023 | 21,18 | 21,26 | 20,85 | 21,17 | 0,28% | 2.971.057,00 |
| 25.01.2023 | 21,36 | 21,46 | 20,96 | 21,11 | -1,54% | 2.778.999,00 |
| 24.01.2023 | 21,51 | 21,76 | 21,41 | 21,44 | -0,74% | 2.614.968,00 |
| 23.01.2023 | 21,16 | 21,66 | 21,07 | 21,60 | 2,22% | 2.604.813,00 |
| 20.01.2023 | 20,85 | 21,16 | 20,81 | 21,13 | 1,10% | 2.268.020,00 |
| 19.01.2023 | 20,83 | 20,96 | 20,69 | 20,90 | -0,10% | 2.237.884,00 |
| 18.01.2023 | 21,02 | 21,16 | 20,77 | 20,92 | -0,48% | 2.670.392,00 |
| 17.01.2023 | 20,63 | 21,03 | 20,57 | 21,02 | 1,79% | 2.546.064,00 |
| 13.01.2023 | 20,89 | 21,04 | 20,63 | 20,65 | -2,04% | 2.501.784,00 |
| 12.01.2023 | 20,99 | 21,22 | 20,70 | 21,08 | 0,67% | 2.632.632,00 |
| 11.01.2023 | 20,67 | 21,00 | 20,60 | 20,94 | 2,10% | 2.723.514,00 |
| 10.01.2023 | 20,64 | 20,77 | 20,31 | 20,51 | -1,25% | 4.305.400,00 |
| 09.01.2023 | 20,66 | 21,01 | 20,62 | 20,77 | 0,05% | 3.111.826,00 |
| 06.01.2023 | 20,42 | 20,80 | 20,35 | 20,76 | 2,47% | 2.392.303,00 |
| 05.01.2023 | 20,00 | 20,34 | 19,77 | 20,26 | 0,25% | 4.266.245,00 |
| 04.01.2023 | 19,85 | 20,36 | 19,83 | 20,21 | 2,75% | 2.637.592,00 |
| 03.01.2023 | 19,48 | 19,83 | 19,28 | 19,67 | 2,08% | 3.665.053,00 |
| 30.12.2022 | 19,25 | 19,48 | 19,03 | 19,27 | -0,05% | 2.153.599,00 |
| 29.12.2022 | 19,16 | 19,37 | 19,06 | 19,28 | 1,10% | 1.627.442,00 |
| 28.12.2022 | 19,36 | 19,58 | 19,04 | 19,07 | -1,09% | 2.727.498,00 |
| 27.12.2022 | 18,84 | 19,32 | 18,71 | 19,28 | 2,50% | 1.991.762,00 |
| 23.12.2022 | 18,58 | 18,83 | 18,46 | 18,81 | 1,02% | 1.431.137,00 |
| 22.12.2022 | 18,52 | 18,66 | 18,25 | 18,62 | -0,27% | 3.006.186,00 |
| 21.12.2022 | 18,50 | 18,95 | 18,50 | 18,67 | 1,52% | 2.874.149,00 |
| 20.12.2022 | 18,34 | 18,54 | 18,16 | 18,39 | -0,49% | 2.475.197,00 |
| 19.12.2022 | 18,95 | 18,99 | 18,30 | 18,48 | -2,43% | 2.493.452,00 |
| 16.12.2022 | 19,21 | 19,34 | 18,68 | 18,94 | -2,97% | 8.189.151,00 |
| 15.12.2022 | 19,24 | 19,58 | 19,12 | 19,52 | 0,41% | 2.320.535,00 |
| 14.12.2022 | 19,56 | 19,96 | 19,37 | 19,44 | -1,52% | 2.148.180,00 |
| 13.12.2022 | 20,06 | 20,27 | 19,50 | 19,74 | 1,08% | 2.768.118,00 |
| 12.12.2022 | 19,85 | 19,88 | 19,16 | 19,53 | -0,81% | 1.832.135,00 |
| 09.12.2022 | 19,80 | 19,90 | 19,64 | 19,69 | -0,81% | 1.606.806,00 |
| 08.12.2022 | 19,73 | 19,95 | 19,66 | 19,85 | 0,61% | 4.772.415,00 |
| 07.12.2022 | 19,49 | 19,89 | 19,49 | 19,73 | 0,46% | 2.252.709,00 |
| 06.12.2022 | 19,90 | 19,91 | 19,34 | 19,64 | -1,11% | 3.262.569,00 |
| 05.12.2022 | 20,24 | 20,24 | 19,79 | 19,86 | -2,79% | 2.174.033,00 |
| 02.12.2022 | 20,14 | 20,50 | 20,00 | 20,43 | 0,64% | 2.891.203,00 |
| 01.12.2022 | 20,64 | 20,78 | 20,11 | 20,30 | -1,12% | 2.946.065,00 |
| 30.11.2022 | 19,88 | 20,58 | 19,79 | 20,53 | 3,01% | 4.603.914,00 |
| 29.11.2022 | 19,44 | 19,98 | 19,39 | 19,93 | 2,89% | 2.190.456,00 |
| 28.11.2022 | 19,49 | 19,69 | 19,32 | 19,37 | -1,58% | 2.332.656,00 |
| 25.11.2022 | 19,61 | 19,76 | 19,58 | 19,68 | 0,41% | 724.547,00 |
| 23.11.2022 | 19,65 | 19,79 | 19,50 | 19,60 | -0,56% | 1.983.051,00 |
| 22.11.2022 | 19,64 | 19,87 | 19,56 | 19,71 | 0,77% | 2.334.700,00 |
| 21.11.2022 | 19,43 | 19,61 | 19,30 | 19,56 | 0,67% | 1.659.250,00 |
| 18.11.2022 | 19,46 | 19,51 | 19,15 | 19,43 | 1,36% | 3.330.032,00 |
| 17.11.2022 | 19,08 | 19,19 | 18,86 | 19,17 | -1,29% | 3.588.174,00 |
| 16.11.2022 | 19,74 | 19,77 | 19,34 | 19,42 | -2,17% | 2.807.038,00 |
| 15.11.2022 | 19,80 | 20,06 | 19,63 | 19,85 | 1,07% | 2.310.457,00 |
| 14.11.2022 | 20,07 | 20,12 | 19,63 | 19,64 | -4,01% | 2.966.903,00 |
| 11.11.2022 | 20,61 | 20,87 | 20,35 | 20,46 | -1,21% | 3.223.326,00 |
| 10.11.2022 | 19,70 | 20,78 | 19,66 | 20,71 | 7,75% | 3.541.057,00 |
| 09.11.2022 | 19,69 | 20,05 | 19,14 | 19,22 | -1,79% | 3.733.730,00 |
| 08.11.2022 | 19,71 | 19,96 | 19,49 | 19,57 | -0,96% | 3.468.431,00 |