66,100$
0,47%
Echtzeit-Aktienkurs National Health Investors Inc.
Bid:
Ask:
Aktienkurse zur National Health Investors Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
21.05.2024 | 65,42 | 66,25 | 65,42 | 66,10 | 0,47% | 4.025,00 |
20.05.2024 | 66,39 | 66,83 | 65,66 | 65,79 | -1,08% | 157.577,00 |
17.05.2024 | 66,86 | 66,95 | 66,02 | 66,51 | -0,20% | 134.753,00 |
16.05.2024 | 66,68 | 66,89 | 66,33 | 66,64 | -0,02% | 94.827,00 |
15.05.2024 | 67,00 | 67,45 | 66,36 | 66,65 | -0,15% | 173.334,00 |
14.05.2024 | 66,00 | 66,87 | 65,99 | 66,75 | 1,35% | 130.048,00 |
13.05.2024 | 65,51 | 65,86 | 65,37 | 65,86 | 0,86% | 77.758,00 |
10.05.2024 | 65,56 | 65,67 | 65,16 | 65,30 | -0,23% | 81.326,00 |
09.05.2024 | 65,84 | 65,90 | 65,00 | 65,45 | -0,29% | 106.100,00 |
08.05.2024 | 65,43 | 65,86 | 64,57 | 65,64 | -0,02% | 187.871,00 |
07.05.2024 | 64,60 | 66,10 | 64,26 | 65,65 | 2,18% | 310.620,00 |
06.05.2024 | 64,77 | 64,90 | 64,14 | 64,25 | -0,73% | 137.213,00 |
03.05.2024 | 65,00 | 65,23 | 63,85 | 64,72 | 0,43% | 210.974,00 |
02.05.2024 | 63,96 | 64,63 | 63,89 | 64,44 | 1,64% | 149.819,00 |
01.05.2024 | 63,28 | 64,42 | 63,14 | 63,40 | 0,54% | 197.524,00 |
30.04.2024 | 62,61 | 63,53 | 62,61 | 63,06 | 0,45% | 130.610,00 |
29.04.2024 | 63,15 | 63,42 | 62,65 | 62,78 | -0,17% | 100.620,00 |
26.04.2024 | 62,90 | 63,37 | 62,83 | 62,89 | 0,45% | 87.786,00 |
25.04.2024 | 62,40 | 62,83 | 61,96 | 62,61 | -0,38% | 113.953,00 |
24.04.2024 | 62,36 | 62,94 | 61,65 | 62,85 | 0,18% | 128.753,00 |
23.04.2024 | 62,64 | 63,19 | 62,41 | 62,74 | 0,67% | 136.187,00 |
22.04.2024 | 61,50 | 62,53 | 61,20 | 62,32 | 1,30% | 163.989,00 |
19.04.2024 | 60,45 | 61,69 | 60,45 | 61,52 | 1,79% | 213.434,00 |
18.04.2024 | 59,99 | 60,62 | 59,58 | 60,44 | 1,49% | 167.921,00 |
17.04.2024 | 59,08 | 60,10 | 58,71 | 59,55 | 1,26% | 226.095,00 |
16.04.2024 | 58,58 | 58,93 | 58,00 | 58,81 | -0,41% | 116.129,00 |
15.04.2024 | 58,62 | 59,09 | 57,95 | 59,05 | 1,08% | 125.838,00 |
12.04.2024 | 58,65 | 58,94 | 58,15 | 58,42 | -0,81% | 88.578,00 |
11.04.2024 | 58,77 | 59,07 | 58,39 | 58,90 | 0,94% | 124.653,00 |
10.04.2024 | 59,87 | 60,22 | 57,80 | 58,35 | -4,33% | 174.811,00 |
09.04.2024 | 61,06 | 61,29 | 60,60 | 60,99 | -0,03% | 188.224,00 |
08.04.2024 | 60,35 | 61,26 | 60,03 | 61,01 | 1,45% | 117.800,00 |
05.04.2024 | 59,34 | 60,22 | 59,29 | 60,14 | 1,40% | 158.277,00 |
04.04.2024 | 60,56 | 60,76 | 59,14 | 59,31 | -0,97% | 145.096,00 |
03.04.2024 | 60,23 | 60,69 | 59,56 | 59,89 | -0,73% | 403.263,00 |
02.04.2024 | 61,08 | 61,45 | 60,16 | 60,33 | -2,30% | 119.857,00 |
01.04.2024 | 62,87 | 62,87 | 61,60 | 61,75 | -1,72% | 102.825,00 |
28.03.2024 | 62,00 | 62,93 | 61,98 | 62,83 | 1,63% | 199.585,00 |
27.03.2024 | 61,25 | 61,99 | 61,02 | 61,82 | 0,41% | 134.546,00 |
26.03.2024 | 61,81 | 62,14 | 61,46 | 61,57 | -0,08% | 154.199,00 |
25.03.2024 | 61,55 | 62,03 | 61,51 | 61,62 | 0,52% | 80.766,00 |
22.03.2024 | 62,30 | 62,30 | 61,23 | 61,30 | -1,21% | 99.365,00 |
21.03.2024 | 61,32 | 62,12 | 61,12 | 62,05 | 1,70% | 133.800,00 |
20.03.2024 | 60,93 | 61,30 | 60,29 | 61,01 | -0,52% | 138.869,00 |
19.03.2024 | 60,72 | 61,46 | 60,42 | 61,33 | 1,22% | 145.956,00 |
18.03.2024 | 60,06 | 60,93 | 59,69 | 60,59 | 0,82% | 153.835,00 |
15.03.2024 | 58,82 | 60,18 | 58,82 | 60,10 | 1,09% | 373.363,00 |
14.03.2024 | 59,42 | 59,91 | 58,94 | 59,45 | -0,75% | 168.921,00 |
13.03.2024 | 59,29 | 60,40 | 59,29 | 59,90 | 0,57% | 292.039,00 |
12.03.2024 | 59,87 | 59,87 | 59,10 | 59,56 | 0,95% | 194.612,00 |
11.03.2024 | 58,74 | 59,26 | 58,35 | 59,00 | 0,60% | 110.673,00 |
08.03.2024 | 58,70 | 58,99 | 58,47 | 58,65 | 0,55% | 122.864,00 |
07.03.2024 | 58,70 | 58,70 | 57,88 | 58,33 | 0,12% | 153.815,00 |
06.03.2024 | 58,09 | 58,70 | 57,76 | 58,26 | 0,80% | 128.369,00 |
05.03.2024 | 58,34 | 58,66 | 57,56 | 57,80 | -1,40% | 134.590,00 |
04.03.2024 | 57,50 | 58,72 | 57,50 | 58,62 | 1,59% | 125.895,00 |
01.03.2024 | 57,29 | 58,07 | 56,70 | 57,70 | 0,40% | 303.422,00 |
29.02.2024 | 59,20 | 59,49 | 57,37 | 57,47 | -1,73% | 582.881,00 |
28.02.2024 | 58,71 | 59,82 | 58,42 | 58,48 | -0,63% | 285.305,00 |
27.02.2024 | 58,55 | 59,18 | 58,18 | 58,85 | 1,20% | 285.358,00 |
26.02.2024 | 59,36 | 59,68 | 58,06 | 58,15 | 0,68% | 242.137,00 |
23.02.2024 | 57,80 | 58,07 | 57,16 | 57,76 | 0,30% | 177.251,00 |
22.02.2024 | 56,49 | 57,61 | 55,99 | 57,59 | 1,46% | 258.233,00 |
21.02.2024 | 53,50 | 57,00 | 51,96 | 56,76 | 6,61% | 435.064,00 |
20.02.2024 | 52,53 | 53,81 | 52,10 | 53,24 | -0,04% | 223.929,00 |
16.02.2024 | 53,04 | 53,56 | 52,68 | 53,26 | -0,71% | 216.103,00 |
15.02.2024 | 53,01 | 53,70 | 53,01 | 53,64 | 1,59% | 118.345,00 |
14.02.2024 | 52,88 | 53,48 | 52,52 | 52,80 | 0,74% | 168.549,00 |
13.02.2024 | 52,33 | 52,99 | 51,91 | 52,41 | -2,40% | 202.349,00 |
12.02.2024 | 53,39 | 54,11 | 53,37 | 53,70 | 0,69% | 136.508,00 |
09.02.2024 | 52,68 | 53,51 | 52,39 | 53,33 | 1,08% | 149.537,00 |
08.02.2024 | 51,70 | 52,81 | 51,70 | 52,76 | 2,21% | 111.697,00 |
07.02.2024 | 51,91 | 52,15 | 51,59 | 51,62 | -0,56% | 116.658,00 |
06.02.2024 | 52,00 | 52,74 | 51,90 | 51,91 | -0,46% | 120.188,00 |
05.02.2024 | 52,38 | 52,84 | 51,96 | 52,15 | -1,81% | 206.696,00 |
02.02.2024 | 52,67 | 53,29 | 51,75 | 53,11 | -0,88% | 193.356,00 |
01.02.2024 | 53,06 | 53,61 | 52,85 | 53,58 | 0,75% | 149.053,00 |
31.01.2024 | 54,96 | 55,00 | 53,13 | 53,18 | -2,80% | 255.211,00 |
30.01.2024 | 54,60 | 54,72 | 53,69 | 54,71 | 0,96% | 188.639,00 |
29.01.2024 | 54,57 | 54,98 | 54,13 | 54,19 | -0,70% | 224.264,00 |
26.01.2024 | 54,35 | 55,00 | 54,16 | 54,57 | 1,00% | 124.076,00 |
25.01.2024 | 54,69 | 54,70 | 53,86 | 54,03 | 0,13% | 124.295,00 |
24.01.2024 | 55,81 | 55,81 | 53,95 | 53,96 | -2,25% | 107.569,00 |
23.01.2024 | 56,21 | 56,21 | 54,89 | 55,20 | -0,93% | 141.308,00 |
22.01.2024 | 55,17 | 55,94 | 54,68 | 55,72 | 1,31% | 180.710,00 |
19.01.2024 | 54,46 | 55,11 | 53,98 | 55,00 | 1,55% | 188.358,00 |
18.01.2024 | 54,80 | 54,80 | 53,97 | 54,16 | -1,20% | 130.840,00 |
17.01.2024 | 55,19 | 55,85 | 54,22 | 54,82 | -1,77% | 92.230,00 |
16.01.2024 | 56,33 | 56,54 | 55,81 | 55,81 | -1,38% | 112.245,00 |
12.01.2024 | 56,15 | 56,68 | 55,97 | 56,59 | 2,09% | 80.779,00 |
11.01.2024 | 54,65 | 55,69 | 54,50 | 55,43 | 1,04% | 115.436,00 |
10.01.2024 | 53,93 | 54,86 | 53,66 | 54,86 | 1,86% | 123.048,00 |
09.01.2024 | 53,18 | 53,92 | 52,99 | 53,86 | 0,22% | 135.799,00 |
08.01.2024 | 53,06 | 53,80 | 53,06 | 53,74 | 1,28% | 103.001,00 |
05.01.2024 | 53,36 | 53,98 | 52,96 | 53,06 | -1,49% | 132.372,00 |
04.01.2024 | 54,76 | 54,82 | 53,80 | 53,86 | -0,99% | 121.122,00 |
03.01.2024 | 55,57 | 55,57 | 54,23 | 54,40 | -2,28% | 211.066,00 |
02.01.2024 | 55,65 | 56,39 | 55,40 | 55,67 | -0,32% | 101.929,00 |
29.12.2023 | 56,50 | 56,73 | 55,76 | 55,85 | -1,50% | 168.012,00 |
28.12.2023 | 56,59 | 56,88 | 55,92 | 56,70 | -1,29% | 131.652,00 |