29,230$
0,07%
Echtzeit-Aktienkurs Healthcare Trust OF America
Bid:
Ask:
Aktienkurse zur Healthcare Trust OF America Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.07.2022 | 29,21 | 29,71 | 28,78 | 29,19 | -0,07% | 64.618.075,00 |
| 19.07.2022 | 29,47 | 29,56 | 28,75 | 29,21 | -0,03% | 9.514.487,00 |
| 18.07.2022 | 29,42 | 30,07 | 28,89 | 29,22 | -0,41% | 9.983.118,00 |
| 15.07.2022 | 29,03 | 29,39 | 28,02 | 29,34 | 2,27% | 50.762.446,00 |
| 14.07.2022 | 28,54 | 29,45 | 28,50 | 28,69 | 0,49% | 18.076.836,00 |
| 13.07.2022 | 27,80 | 28,64 | 27,62 | 28,55 | 1,78% | 7.531.842,00 |
| 12.07.2022 | 28,19 | 28,77 | 27,82 | 28,05 | -1,09% | 4.635.474,00 |
| 11.07.2022 | 28,68 | 28,83 | 28,32 | 28,36 | -1,73% | 5.961.119,00 |
| 08.07.2022 | 28,71 | 29,20 | 28,69 | 28,86 | 0,63% | 8.216.142,00 |
| 07.07.2022 | 28,98 | 29,06 | 28,64 | 28,68 | -0,76% | 6.798.003,00 |
| 06.07.2022 | 29,04 | 29,41 | 28,67 | 28,90 | -0,38% | 7.840.166,00 |
| 05.07.2022 | 28,88 | 29,75 | 27,97 | 29,01 | 0,66% | 8.366.730,00 |
| 01.07.2022 | 27,96 | 28,83 | 27,96 | 28,82 | 3,26% | 1.880.656,00 |
| 30.06.2022 | 28,26 | 28,46 | 27,81 | 27,91 | -1,83% | 4.101.932,00 |
| 29.06.2022 | 27,70 | 28,58 | 27,68 | 28,43 | 2,08% | 4.916.993,00 |
| 28.06.2022 | 27,79 | 28,29 | 27,74 | 27,85 | 0,54% | 3.829.067,00 |
| 27.06.2022 | 27,73 | 27,97 | 27,54 | 27,70 | -0,22% | 4.209.270,00 |
| 24.06.2022 | 27,67 | 28,12 | 27,62 | 27,76 | 0,29% | 3.910.126,00 |
| 23.06.2022 | 27,39 | 27,81 | 27,25 | 27,68 | 0,95% | 2.610.842,00 |
| 22.06.2022 | 27,42 | 28,02 | 27,42 | 27,42 | -1,01% | 2.443.909,00 |
| 21.06.2022 | 27,98 | 28,35 | 27,70 | 27,70 | -0,79% | 2.119.311,00 |
| 17.06.2022 | 27,65 | 28,12 | 27,05 | 27,92 | 1,64% | 4.642.781,00 |
| 16.06.2022 | 27,23 | 27,70 | 26,52 | 27,47 | -0,97% | 8.099.649,00 |
| 15.06.2022 | 27,15 | 28,21 | 27,08 | 27,74 | 2,51% | 4.001.223,00 |
| 14.06.2022 | 27,32 | 27,52 | 26,76 | 27,06 | -0,95% | 3.606.090,00 |
| 13.06.2022 | 28,54 | 28,67 | 26,91 | 27,32 | -5,79% | 4.961.410,00 |
| 10.06.2022 | 29,16 | 29,21 | 28,68 | 29,00 | -0,82% | 2.707.218,00 |
| 09.06.2022 | 30,47 | 30,62 | 29,15 | 29,24 | -4,04% | 5.464.359,00 |
| 08.06.2022 | 30,22 | 30,76 | 30,20 | 30,47 | 0,23% | 2.861.364,00 |
| 07.06.2022 | 29,54 | 30,42 | 29,47 | 30,40 | 2,43% | 5.126.363,00 |
| 06.06.2022 | 30,35 | 30,35 | 29,59 | 29,68 | -1,49% | 1.557.954,00 |
| 03.06.2022 | 30,21 | 30,38 | 29,94 | 30,13 | -0,63% | 2.331.403,00 |
| 02.06.2022 | 30,43 | 30,43 | 29,83 | 30,32 | -0,23% | 2.722.381,00 |
| 01.06.2022 | 30,26 | 30,48 | 29,62 | 30,39 | 1,13% | 3.048.150,00 |
| 31.05.2022 | 29,57 | 30,19 | 29,50 | 30,05 | 1,25% | 3.239.908,00 |
| 27.05.2022 | 29,54 | 29,80 | 29,53 | 29,68 | 0,68% | 3.504.329,00 |
| 26.05.2022 | 29,70 | 29,83 | 29,46 | 29,48 | -0,57% | 3.940.593,00 |
| 25.05.2022 | 29,80 | 29,86 | 29,47 | 29,65 | -0,17% | 2.523.688,00 |
| 24.05.2022 | 29,34 | 29,81 | 28,84 | 29,70 | 1,43% | 2.808.242,00 |
| 23.05.2022 | 28,95 | 29,35 | 28,84 | 29,28 | 1,24% | 2.217.827,00 |
| 20.05.2022 | 28,60 | 28,97 | 28,35 | 28,92 | 1,44% | 1.664.352,00 |
| 19.05.2022 | 28,68 | 28,87 | 28,43 | 28,51 | -1,18% | 1.996.729,00 |
| 18.05.2022 | 29,67 | 29,68 | 28,83 | 28,85 | -2,76% | 2.795.492,00 |
| 17.05.2022 | 29,51 | 29,68 | 29,09 | 29,67 | 0,95% | 2.664.216,00 |
| 16.05.2022 | 29,11 | 29,63 | 29,05 | 29,39 | 0,82% | 2.242.301,00 |
| 13.05.2022 | 28,71 | 29,17 | 28,49 | 29,15 | 1,43% | 2.900.738,00 |
| 12.05.2022 | 28,75 | 28,89 | 28,41 | 28,74 | 0,24% | 3.900.439,00 |
| 11.05.2022 | 28,55 | 29,10 | 28,32 | 28,67 | 1,45% | 5.588.910,00 |
| 10.05.2022 | 29,33 | 29,35 | 28,06 | 28,26 | -2,21% | 2.632.167,00 |
| 09.05.2022 | 29,75 | 29,84 | 28,87 | 28,90 | -3,15% | 3.610.236,00 |
| 06.05.2022 | 29,56 | 29,96 | 28,89 | 29,84 | -0,23% | 2.461.120,00 |
| 05.05.2022 | 29,22 | 30,00 | 29,06 | 29,91 | 1,67% | 6.941.667,00 |
| 04.05.2022 | 28,42 | 29,42 | 28,26 | 29,42 | 2,83% | 7.675.984,00 |
| 03.05.2022 | 30,06 | 30,43 | 28,10 | 28,61 | -4,51% | 19.064.927,00 |
| 02.05.2022 | 29,90 | 30,30 | 29,29 | 29,96 | -1,64% | 8.571.904,00 |
| 29.04.2022 | 30,92 | 31,18 | 30,42 | 30,46 | -2,18% | 2.747.477,00 |
| 28.04.2022 | 30,73 | 31,30 | 30,58 | 31,14 | 1,76% | 1.924.822,00 |
| 27.04.2022 | 31,48 | 31,56 | 30,59 | 30,60 | -2,49% | 2.234.251,00 |
| 26.04.2022 | 31,33 | 31,81 | 31,05 | 31,38 | 0,00% | 6.375.858,00 |
| 25.04.2022 | 31,38 | 31,47 | 30,96 | 31,38 | -0,06% | 4.898.108,00 |
| 22.04.2022 | 32,03 | 32,03 | 31,33 | 31,40 | -1,91% | 2.976.857,00 |
| 21.04.2022 | 31,67 | 32,10 | 31,55 | 32,01 | 1,62% | 6.289.548,00 |
| 20.04.2022 | 31,09 | 31,68 | 31,01 | 31,50 | 1,32% | 5.448.467,00 |
| 19.04.2022 | 31,08 | 31,37 | 30,96 | 31,09 | 0,52% | 4.212.741,00 |
| 18.04.2022 | 31,33 | 31,43 | 30,79 | 30,93 | -1,28% | 3.041.879,00 |
| 14.04.2022 | 31,46 | 31,75 | 31,31 | 31,33 | 0,10% | 2.749.315,00 |
| 13.04.2022 | 31,35 | 31,53 | 31,24 | 31,30 | -0,03% | 2.132.864,00 |
| 12.04.2022 | 31,21 | 31,63 | 31,15 | 31,31 | 0,00% | 2.348.925,00 |
| 11.04.2022 | 31,69 | 31,81 | 31,23 | 31,31 | -1,01% | 2.436.733,00 |
| 08.04.2022 | 31,80 | 31,94 | 31,58 | 31,63 | -0,35% | 1.998.458,00 |
| 07.04.2022 | 31,75 | 31,97 | 31,51 | 31,74 | -0,41% | 2.522.676,00 |
| 06.04.2022 | 31,32 | 32,03 | 31,13 | 31,87 | 1,79% | 2.204.105,00 |
| 05.04.2022 | 31,51 | 31,78 | 31,17 | 31,31 | -0,63% | 1.818.449,00 |
| 04.04.2022 | 31,71 | 31,75 | 31,16 | 31,51 | -0,76% | 2.522.378,00 |
| 01.04.2022 | 31,21 | 31,75 | 30,97 | 31,75 | 1,31% | 1.680.601,00 |
| 31.03.2022 | 31,86 | 32,05 | 31,34 | 31,34 | -1,10% | 2.761.097,00 |
| 30.03.2022 | 31,89 | 31,95 | 31,28 | 31,69 | -1,06% | 2.564.144,00 |
| 29.03.2022 | 31,69 | 32,15 | 31,53 | 32,03 | 1,65% | 4.812.269,00 |
| 28.03.2022 | 31,48 | 31,56 | 31,11 | 31,51 | 0,25% | 1.813.162,00 |
| 25.03.2022 | 31,67 | 31,71 | 31,17 | 31,43 | -0,19% | 2.572.018,00 |
| 24.03.2022 | 31,25 | 31,51 | 31,14 | 31,49 | 0,77% | 2.936.395,00 |
| 23.03.2022 | 31,25 | 31,35 | 30,74 | 31,25 | 0,03% | 2.277.170,00 |
| 22.03.2022 | 31,03 | 31,39 | 30,97 | 31,24 | 1,36% | 1.693.298,00 |
| 21.03.2022 | 31,26 | 31,36 | 30,78 | 30,82 | -1,06% | 2.202.617,00 |
| 18.03.2022 | 30,77 | 31,25 | 30,59 | 31,15 | 1,20% | 3.858.944,00 |
| 17.03.2022 | 30,39 | 31,41 | 30,31 | 30,78 | 0,52% | 4.889.570,00 |
| 16.03.2022 | 30,44 | 30,86 | 30,05 | 30,62 | 0,66% | 4.112.655,00 |
| 15.03.2022 | 30,67 | 30,85 | 30,33 | 30,42 | 0,07% | 5.080.419,00 |
| 14.03.2022 | 30,82 | 30,83 | 30,22 | 30,40 | -0,69% | 4.049.291,00 |
| 11.03.2022 | 30,61 | 30,84 | 30,32 | 30,61 | 0,00% | 2.764.907,00 |
| 10.03.2022 | 30,48 | 30,96 | 30,00 | 30,61 | -0,58% | 4.623.192,00 |
| 09.03.2022 | 31,60 | 31,72 | 30,75 | 30,79 | -1,79% | 5.065.701,00 |
| 08.03.2022 | 30,95 | 31,50 | 30,61 | 31,35 | 0,87% | 3.725.640,00 |
| 07.03.2022 | 31,50 | 31,78 | 30,91 | 31,08 | -1,96% | 6.195.276,00 |
| 04.03.2022 | 31,32 | 31,71 | 31,28 | 31,70 | 0,67% | 4.895.824,00 |
| 03.03.2022 | 31,40 | 31,81 | 31,02 | 31,49 | 0,00% | 5.045.241,00 |
| 02.03.2022 | 30,17 | 31,66 | 30,02 | 31,49 | 5,25% | 8.562.677,00 |
| 01.03.2022 | 29,60 | 30,21 | 28,74 | 29,92 | 1,80% | 17.579.193,00 |
| 28.02.2022 | 29,86 | 30,66 | 29,26 | 29,39 | -5,32% | 22.205.176,00 |
| 25.02.2022 | 31,09 | 31,38 | 30,08 | 31,04 | 4,55% | 10.388.155,00 |