5,140$
-5,17%
Echtzeit-Aktienkurs Medical Properties Trust Inc.
Bid:
Ask:
Aktienkurse zur Medical Properties Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 5,35 | 5,36 | 4,95 | 5,12 | -5,54% | 22.833.857,00 |
| 15.05.2024 | 5,93 | 5,95 | 5,27 | 5,42 | -7,35% | 23.874.151,00 |
| 14.05.2024 | 6,20 | 6,54 | 5,77 | 5,85 | 4,84% | 59.424.109,00 |
| 13.05.2024 | 4,81 | 6,30 | 4,81 | 5,58 | 16,74% | 65.995.648,00 |
| 10.05.2024 | 4,74 | 4,85 | 4,66 | 4,78 | 1,92% | 12.127.180,00 |
| 09.05.2024 | 4,33 | 4,75 | 4,29 | 4,69 | 5,16% | 20.848.159,00 |
| 08.05.2024 | 4,21 | 4,47 | 4,17 | 4,46 | 4,21% | 20.782.856,00 |
| 07.05.2024 | 4,42 | 4,50 | 4,20 | 4,28 | -4,89% | 17.195.082,00 |
| 06.05.2024 | 4,41 | 4,78 | 4,31 | 4,50 | -7,60% | 31.682.252,00 |
| 03.05.2024 | 4,96 | 5,17 | 4,87 | 4,87 | 0,62% | 20.997.685,00 |
| 02.05.2024 | 4,74 | 4,90 | 4,70 | 4,84 | 4,54% | 11.819.728,00 |
| 01.05.2024 | 4,67 | 4,85 | 4,59 | 4,63 | 0,65% | 14.377.466,00 |
| 30.04.2024 | 4,68 | 4,83 | 4,60 | 4,60 | -3,77% | 10.456.461,00 |
| 29.04.2024 | 4,60 | 4,79 | 4,60 | 4,78 | 5,99% | 11.435.293,00 |
| 26.04.2024 | 4,60 | 4,72 | 4,51 | 4,51 | -1,10% | 9.016.409,00 |
| 25.04.2024 | 4,54 | 4,59 | 4,38 | 4,56 | -0,22% | 8.233.800,00 |
| 24.04.2024 | 4,62 | 4,69 | 4,55 | 4,57 | -1,51% | 14.011.202,00 |
| 23.04.2024 | 4,53 | 4,77 | 4,49 | 4,64 | 2,65% | 11.379.443,00 |
| 22.04.2024 | 4,43 | 4,55 | 4,38 | 4,52 | 2,26% | 10.274.020,00 |
| 19.04.2024 | 4,79 | 4,84 | 4,42 | 4,42 | -11,42% | 21.557.291,00 |
| 18.04.2024 | 4,78 | 5,01 | 4,69 | 4,99 | 4,61% | 15.792.845,00 |
| 17.04.2024 | 4,70 | 4,86 | 4,65 | 4,77 | 3,25% | 12.085.927,00 |
| 16.04.2024 | 4,64 | 4,80 | 4,59 | 4,62 | -2,53% | 13.226.799,00 |
| 15.04.2024 | 4,83 | 5,31 | 4,57 | 4,74 | 18,80% | 56.434.420,00 |
| 12.04.2024 | 4,07 | 4,14 | 3,94 | 3,99 | -2,44% | 14.737.081,00 |
| 11.04.2024 | 4,12 | 4,15 | 3,97 | 4,09 | -0,49% | 10.228.848,00 |
| 10.04.2024 | 4,06 | 4,14 | 3,94 | 4,11 | -3,97% | 18.983.104,00 |
| 09.04.2024 | 4,10 | 4,29 | 4,09 | 4,28 | 4,65% | 9.998.379,00 |
| 08.04.2024 | 4,10 | 4,15 | 4,04 | 4,09 | 0,99% | 8.297.662,00 |
| 05.04.2024 | 4,15 | 4,18 | 4,04 | 4,05 | -4,26% | 18.211.376,00 |
| 04.04.2024 | 4,30 | 4,44 | 4,23 | 4,23 | -0,47% | 10.683.833,00 |
| 03.04.2024 | 4,27 | 4,30 | 4,16 | 4,25 | -1,39% | 9.738.199,00 |
| 02.04.2024 | 4,43 | 4,47 | 4,28 | 4,31 | -4,43% | 14.408.574,00 |
| 01.04.2024 | 4,70 | 4,72 | 4,45 | 4,51 | -4,04% | 14.828.463,00 |
| 28.03.2024 | 4,66 | 4,83 | 4,62 | 4,70 | -0,42% | 24.128.697,00 |
| 27.03.2024 | 4,10 | 4,79 | 4,01 | 4,72 | 18,59% | 41.662.096,00 |
| 26.03.2024 | 3,98 | 4,08 | 3,93 | 3,98 | 0,51% | 9.788.064,00 |
| 25.03.2024 | 4,10 | 4,21 | 3,96 | 3,96 | -3,41% | 10.576.208,00 |
| 22.03.2024 | 4,25 | 4,33 | 4,07 | 4,10 | -3,76% | 12.484.553,00 |
| 21.03.2024 | 4,29 | 4,40 | 4,17 | 4,26 | 0,24% | 11.754.932,00 |
| 20.03.2024 | 4,36 | 4,43 | 4,20 | 4,25 | -3,41% | 14.840.541,00 |
| 19.03.2024 | 4,26 | 4,46 | 4,23 | 4,40 | 2,33% | 9.503.945,00 |
| 18.03.2024 | 4,28 | 4,38 | 4,27 | 4,30 | -2,27% | 14.063.466,00 |
| 15.03.2024 | 4,20 | 4,44 | 4,13 | 4,40 | 4,76% | 121.134.205,00 |
| 14.03.2024 | 4,42 | 4,44 | 4,16 | 4,20 | -4,98% | 14.177.570,00 |
| 13.03.2024 | 4,25 | 4,51 | 4,22 | 4,42 | 3,76% | 12.737.175,00 |
| 12.03.2024 | 4,19 | 4,32 | 4,17 | 4,26 | 1,67% | 12.623.992,00 |
| 11.03.2024 | 4,20 | 4,32 | 4,15 | 4,19 | 0,24% | 18.924.917,00 |
| 08.03.2024 | 4,52 | 4,57 | 4,17 | 4,18 | -5,86% | 17.192.034,00 |
| 07.03.2024 | 4,57 | 4,69 | 4,40 | 4,44 | -1,55% | 15.413.718,00 |
| 06.03.2024 | 4,53 | 4,69 | 4,47 | 4,51 | 1,81% | 17.679.452,00 |
| 05.03.2024 | 4,34 | 4,50 | 4,26 | 4,43 | 0,91% | 15.249.359,00 |
| 04.03.2024 | 4,37 | 4,49 | 4,24 | 4,39 | 0,23% | 20.988.058,00 |
| 01.03.2024 | 4,30 | 4,56 | 4,23 | 4,38 | 4,04% | 32.303.442,00 |
| 29.02.2024 | 4,25 | 4,36 | 4,16 | 4,21 | 0,96% | 20.383.531,00 |
| 28.02.2024 | 4,12 | 4,24 | 4,07 | 4,17 | 0,00% | 15.521.858,00 |
| 27.02.2024 | 3,91 | 4,25 | 3,91 | 4,17 | 8,59% | 29.573.078,00 |
| 26.02.2024 | 3,81 | 3,98 | 3,76 | 3,84 | 0,00% | 14.622.381,00 |
| 23.02.2024 | 3,69 | 3,87 | 3,60 | 3,84 | 4,07% | 14.333.310,00 |
| 22.02.2024 | 3,80 | 3,81 | 3,67 | 3,69 | -2,89% | 15.640.430,00 |
| 21.02.2024 | 3,50 | 3,94 | 3,45 | 3,80 | 5,56% | 29.271.170,00 |
| 20.02.2024 | 3,57 | 3,69 | 3,51 | 3,60 | 1,12% | 19.899.741,00 |
| 16.02.2024 | 3,78 | 3,90 | 3,56 | 3,56 | -7,77% | 29.465.711,00 |
| 15.02.2024 | 3,75 | 3,96 | 3,73 | 3,86 | 4,04% | 14.397.441,00 |
| 14.02.2024 | 3,57 | 3,75 | 3,54 | 3,71 | 5,70% | 15.861.451,00 |
| 13.02.2024 | 3,43 | 3,55 | 3,35 | 3,51 | -3,31% | 24.885.071,00 |
| 12.02.2024 | 3,40 | 3,70 | 3,40 | 3,63 | 6,76% | 21.137.228,00 |
| 09.02.2024 | 3,29 | 3,42 | 3,23 | 3,40 | 3,66% | 15.705.620,00 |
| 08.02.2024 | 3,25 | 3,38 | 3,22 | 3,28 | 0,61% | 13.669.958,00 |
| 07.02.2024 | 3,25 | 3,30 | 3,16 | 3,26 | 0,93% | 12.403.761,00 |
| 06.02.2024 | 3,15 | 3,28 | 3,13 | 3,23 | 1,89% | 15.457.748,00 |
| 05.02.2024 | 3,23 | 3,27 | 3,13 | 3,17 | -3,35% | 13.413.776,00 |
| 02.02.2024 | 3,20 | 3,34 | 3,09 | 3,28 | 0,61% | 28.481.065,00 |
| 01.02.2024 | 3,13 | 3,28 | 3,09 | 3,26 | 5,16% | 16.065.352,00 |
| 31.01.2024 | 3,17 | 3,24 | 3,08 | 3,10 | -1,90% | 21.326.138,00 |
| 30.01.2024 | 3,08 | 3,22 | 3,08 | 3,16 | -2,17% | 26.321.261,00 |
| 29.01.2024 | 3,26 | 3,28 | 3,12 | 3,23 | -1,22% | 26.781.838,00 |
| 26.01.2024 | 3,37 | 3,42 | 3,25 | 3,27 | -4,11% | 19.150.309,00 |
| 25.01.2024 | 3,33 | 3,42 | 3,23 | 3,41 | 3,96% | 14.925.364,00 |
| 24.01.2024 | 3,40 | 3,44 | 3,23 | 3,28 | -0,91% | 12.896.560,00 |
| 23.01.2024 | 3,32 | 3,38 | 3,21 | 3,31 | 2,16% | 12.674.773,00 |
| 22.01.2024 | 3,08 | 3,28 | 3,04 | 3,24 | 5,54% | 23.628.300,00 |
| 19.01.2024 | 3,07 | 3,10 | 2,92 | 3,07 | 0,00% | 24.195.645,00 |
| 18.01.2024 | 3,09 | 3,14 | 2,99 | 3,07 | 0,00% | 20.583.004,00 |
| 17.01.2024 | 3,21 | 3,27 | 2,92 | 3,07 | -5,25% | 46.570.873,00 |
| 16.01.2024 | 3,38 | 3,41 | 3,21 | 3,24 | -5,54% | 29.800.610,00 |
| 12.01.2024 | 3,58 | 3,65 | 3,42 | 3,43 | -2,83% | 22.639.162,00 |
| 11.01.2024 | 3,67 | 3,69 | 3,48 | 3,53 | -3,02% | 19.418.455,00 |
| 10.01.2024 | 3,64 | 3,65 | 3,46 | 3,64 | -0,55% | 25.227.166,00 |
| 09.01.2024 | 3,44 | 3,67 | 3,31 | 3,66 | 7,96% | 42.673.592,00 |
| 08.01.2024 | 3,48 | 3,65 | 3,38 | 3,39 | -4,51% | 51.672.753,00 |
| 05.01.2024 | 3,89 | 4,00 | 3,41 | 3,55 | -29,00% | 155.362.537,00 |
| 04.01.2024 | 4,89 | 5,12 | 4,85 | 5,00 | 2,04% | 18.340.082,00 |
| 03.01.2024 | 4,99 | 5,04 | 4,83 | 4,90 | -3,16% | 18.130.760,00 |
| 02.01.2024 | 4,93 | 5,16 | 4,88 | 5,06 | 3,05% | 18.110.661,00 |
| 29.12.2023 | 5,03 | 5,06 | 4,90 | 4,91 | -3,35% | 15.928.366,00 |
| 28.12.2023 | 4,90 | 5,08 | 4,86 | 5,08 | 3,67% | 15.940.144,00 |
| 27.12.2023 | 4,90 | 5,00 | 4,86 | 4,90 | -0,20% | 13.434.391,00 |
| 26.12.2023 | 4,90 | 4,97 | 4,83 | 4,91 | -0,20% | 13.379.420,00 |
| 22.12.2023 | 4,97 | 5,05 | 4,86 | 4,92 | -0,40% | 15.136.338,00 |