11,240$
0,90%
Echtzeit-Aktienkurs Physicians Realty Trust
Bid:
Ask:
Aktienkurse zur Physicians Realty Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 18,47 | 18,61 | 18,13 | 18,34 | -1,56% | 6.977.893,00 |
| 24.04.2024 | 18,27 | 18,74 | 18,09 | 18,63 | 0,98% | 5.997.036,00 |
| 23.04.2024 | 18,24 | 18,60 | 18,19 | 18,45 | 1,21% | 6.206.561,00 |
| 22.04.2024 | 18,04 | 18,25 | 17,93 | 18,23 | 1,39% | 5.010.026,00 |
| 19.04.2024 | 18,03 | 18,26 | 17,92 | 17,98 | -0,17% | 5.388.321,00 |
| 18.04.2024 | 18,17 | 18,28 | 17,91 | 18,01 | -0,33% | 3.642.307,00 |
| 17.04.2024 | 17,91 | 18,33 | 17,84 | 18,07 | 1,40% | 4.067.211,00 |
| 16.04.2024 | 18,18 | 18,28 | 17,80 | 17,82 | -2,57% | 6.298.332,00 |
| 15.04.2024 | 18,66 | 18,71 | 18,10 | 18,29 | -1,24% | 5.117.910,00 |
| 12.04.2024 | 18,66 | 18,70 | 18,47 | 18,52 | -0,86% | 5.878.646,00 |
| 11.04.2024 | 18,89 | 18,96 | 18,29 | 18,68 | 0,00% | 5.403.024,00 |
| 10.04.2024 | 18,68 | 18,86 | 18,44 | 18,68 | -3,41% | 5.602.148,00 |
| 09.04.2024 | 19,05 | 19,39 | 19,02 | 19,34 | 1,90% | 5.368.697,00 |
| 08.04.2024 | 18,70 | 19,04 | 18,51 | 18,98 | 1,88% | 5.796.912,00 |
| 05.04.2024 | 18,19 | 18,63 | 18,17 | 18,63 | 1,64% | 8.805.348,00 |
| 04.04.2024 | 18,62 | 18,82 | 18,20 | 18,33 | -0,27% | 6.469.968,00 |
| 03.04.2024 | 18,19 | 18,51 | 18,10 | 18,38 | 0,71% | 5.352.049,00 |
| 02.04.2024 | 18,45 | 18,55 | 18,12 | 18,25 | -1,56% | 5.132.314,00 |
| 01.04.2024 | 19,28 | 19,28 | 18,49 | 18,54 | -1,12% | 5.793.331,00 |
| 28.03.2024 | 18,35 | 18,80 | 18,35 | 18,75 | 2,40% | 5.614.518,00 |
| 27.03.2024 | 17,74 | 18,33 | 17,70 | 18,31 | 4,27% | 5.300.215,00 |
| 26.03.2024 | 17,68 | 17,73 | 17,51 | 17,56 | 0,11% | 6.180.095,00 |
| 25.03.2024 | 17,61 | 17,76 | 17,45 | 17,54 | 0,00% | 4.257.916,00 |
| 22.03.2024 | 17,85 | 17,90 | 17,53 | 17,54 | -1,57% | 5.452.155,00 |
| 21.03.2024 | 17,68 | 17,93 | 17,61 | 17,82 | 1,37% | 5.741.860,00 |
| 20.03.2024 | 17,33 | 17,66 | 17,29 | 17,58 | 0,46% | 5.071.908,00 |
| 19.03.2024 | 17,29 | 17,53 | 17,21 | 17,50 | 1,04% | 5.575.621,00 |
| 18.03.2024 | 17,18 | 17,39 | 17,05 | 17,32 | 0,46% | 5.804.074,00 |
| 15.03.2024 | 16,68 | 17,36 | 16,66 | 17,24 | 1,95% | 17.060.037,00 |
| 14.03.2024 | 17,11 | 17,23 | 16,76 | 16,91 | -1,91% | 11.201.570,00 |
| 13.03.2024 | 17,33 | 17,51 | 17,17 | 17,24 | -0,86% | 5.827.457,00 |
| 12.03.2024 | 17,60 | 17,73 | 17,37 | 17,39 | -1,25% | 5.918.528,00 |
| 11.03.2024 | 17,74 | 17,90 | 17,43 | 17,61 | -0,73% | 5.687.036,00 |
| 08.03.2024 | 17,75 | 17,99 | 17,61 | 17,74 | 1,14% | 6.320.180,00 |
| 07.03.2024 | 17,68 | 17,80 | 17,48 | 17,54 | -0,17% | 8.759.062,00 |
| 06.03.2024 | 17,18 | 17,80 | 17,13 | 17,57 | 3,11% | 10.036.512,00 |
| 05.03.2024 | 16,76 | 17,15 | 16,70 | 17,04 | 1,13% | 13.550.101,00 |
| 04.03.2024 | 16,89 | 17,00 | 16,60 | 16,85 | 50,04% | 12.337.088,00 |
| 29.02.2024 | 11,26 | 11,44 | 11,14 | 11,23 | 0,81% | 90.351.651,00 |
| 28.02.2024 | 10,85 | 11,32 | 10,78 | 11,14 | 1,92% | 6.043.987,00 |
| 27.02.2024 | 11,01 | 11,07 | 10,85 | 10,93 | 0,18% | 4.049.644,00 |
| 26.02.2024 | 11,17 | 11,19 | 10,85 | 10,91 | -2,76% | 3.569.770,00 |
| 23.02.2024 | 11,31 | 11,35 | 11,18 | 11,22 | -0,97% | 2.172.298,00 |
| 22.02.2024 | 11,15 | 11,41 | 11,15 | 11,33 | 0,18% | 4.263.800,00 |
| 21.02.2024 | 11,37 | 11,53 | 11,30 | 11,31 | -0,35% | 8.928.088,00 |
| 20.02.2024 | 11,44 | 11,58 | 11,31 | 11,35 | -1,99% | 2.865.381,00 |
| 16.02.2024 | 11,60 | 11,66 | 11,42 | 11,58 | -1,70% | 4.155.683,00 |
| 15.02.2024 | 11,45 | 11,80 | 11,44 | 11,78 | 3,70% | 2.285.554,00 |
| 14.02.2024 | 11,39 | 11,50 | 11,22 | 11,36 | 0,35% | 2.071.766,00 |
| 13.02.2024 | 11,38 | 11,43 | 11,14 | 11,32 | -3,66% | 2.644.948,00 |
| 12.02.2024 | 11,71 | 11,91 | 11,66 | 11,75 | 0,95% | 3.038.130,00 |
| 09.02.2024 | 11,80 | 11,82 | 11,31 | 11,64 | -2,18% | 8.122.639,00 |
| 08.02.2024 | 11,76 | 11,98 | 11,76 | 11,90 | 0,68% | 2.675.498,00 |
| 07.02.2024 | 11,95 | 12,00 | 11,79 | 11,82 | -1,25% | 1.963.768,00 |
| 06.02.2024 | 11,75 | 12,02 | 11,70 | 11,97 | 1,70% | 1.837.673,00 |
| 05.02.2024 | 11,88 | 11,94 | 11,75 | 11,77 | -2,73% | 3.270.943,00 |
| 02.02.2024 | 12,18 | 12,29 | 11,97 | 12,10 | -2,73% | 3.547.619,00 |
| 01.02.2024 | 12,20 | 12,47 | 12,06 | 12,44 | 1,63% | 2.127.866,00 |
| 31.01.2024 | 12,43 | 12,54 | 12,11 | 12,24 | -0,97% | 3.145.344,00 |
| 30.01.2024 | 12,70 | 12,70 | 12,33 | 12,36 | -2,98% | 2.034.710,00 |
| 29.01.2024 | 12,83 | 12,83 | 12,58 | 12,74 | -0,86% | 2.001.336,00 |
| 26.01.2024 | 12,91 | 12,99 | 12,75 | 12,85 | 0,08% | 1.297.024,00 |
| 25.01.2024 | 12,90 | 12,93 | 12,67 | 12,84 | 1,34% | 1.926.511,00 |
| 24.01.2024 | 13,03 | 13,03 | 12,63 | 12,67 | -1,25% | 1.435.839,00 |
| 23.01.2024 | 13,03 | 13,15 | 12,76 | 12,83 | -1,53% | 1.107.141,00 |
| 22.01.2024 | 13,15 | 13,27 | 12,96 | 13,03 | -0,23% | 1.769.672,00 |
| 19.01.2024 | 12,98 | 13,17 | 12,81 | 13,06 | 0,85% | 1.895.093,00 |
| 18.01.2024 | 13,29 | 13,32 | 12,85 | 12,95 | -2,19% | 1.449.384,00 |
| 17.01.2024 | 13,44 | 13,68 | 13,06 | 13,24 | -3,29% | 1.435.862,00 |
| 16.01.2024 | 13,62 | 13,73 | 13,53 | 13,69 | -0,51% | 2.979.964,00 |
| 12.01.2024 | 13,61 | 13,82 | 13,46 | 13,76 | 2,61% | 3.131.379,00 |
| 11.01.2024 | 13,15 | 13,41 | 13,10 | 13,41 | 1,36% | 3.417.502,00 |
| 10.01.2024 | 13,17 | 13,33 | 13,09 | 13,23 | 0,38% | 2.184.785,00 |
| 09.01.2024 | 13,02 | 13,19 | 12,91 | 13,18 | -0,08% | 2.080.212,00 |
| 08.01.2024 | 12,96 | 13,25 | 12,88 | 13,19 | 1,77% | 1.815.325,00 |
| 05.01.2024 | 12,81 | 13,19 | 12,76 | 12,96 | -0,31% | 2.273.748,00 |
| 04.01.2024 | 12,96 | 13,11 | 12,88 | 13,00 | 0,54% | 1.515.591,00 |
| 03.01.2024 | 13,07 | 13,12 | 12,83 | 12,93 | -2,27% | 1.095.378,00 |
| 02.01.2024 | 13,05 | 13,39 | 13,03 | 13,23 | -0,60% | 1.778.252,00 |
| 29.12.2023 | 13,50 | 13,50 | 13,31 | 13,31 | -1,92% | 1.912.524,00 |
| 28.12.2023 | 13,38 | 13,58 | 13,34 | 13,57 | 0,67% | 1.344.012,00 |
| 27.12.2023 | 13,43 | 13,52 | 13,33 | 13,48 | 0,45% | 1.634.262,00 |
| 26.12.2023 | 13,22 | 13,46 | 13,18 | 13,42 | 1,51% | 1.226.397,00 |
| 22.12.2023 | 13,18 | 13,33 | 13,07 | 13,22 | 1,07% | 1.649.355,00 |
| 21.12.2023 | 13,28 | 13,30 | 12,89 | 13,08 | -0,38% | 1.832.109,00 |
| 20.12.2023 | 13,22 | 13,54 | 13,12 | 13,13 | -1,28% | 2.207.955,00 |
| 19.12.2023 | 13,25 | 13,37 | 13,11 | 13,30 | 1,14% | 1.726.318,00 |
| 18.12.2023 | 13,18 | 13,24 | 13,04 | 13,15 | 0,23% | 2.162.503,00 |
| 15.12.2023 | 13,37 | 13,50 | 12,97 | 13,12 | -2,60% | 3.379.885,00 |
| 14.12.2023 | 13,14 | 13,65 | 13,10 | 13,47 | 4,66% | 3.013.638,00 |
| 13.12.2023 | 12,25 | 12,94 | 12,21 | 12,87 | 4,80% | 2.133.289,00 |
| 12.12.2023 | 12,58 | 12,58 | 12,27 | 12,28 | -2,07% | 1.410.364,00 |
| 11.12.2023 | 12,59 | 12,63 | 12,48 | 12,54 | -0,24% | 2.025.086,00 |
| 08.12.2023 | 12,57 | 12,68 | 12,49 | 12,57 | -0,24% | 1.945.293,00 |
| 07.12.2023 | 12,32 | 12,61 | 12,28 | 12,60 | 2,11% | 2.132.289,00 |
| 06.12.2023 | 12,43 | 12,61 | 12,32 | 12,34 | 0,24% | 1.538.832,00 |
| 05.12.2023 | 12,42 | 12,42 | 12,21 | 12,31 | -0,89% | 3.329.305,00 |
| 04.12.2023 | 12,14 | 12,43 | 12,11 | 12,42 | 1,64% | 1.922.627,00 |
| 01.12.2023 | 11,68 | 12,23 | 11,59 | 12,22 | 4,62% | 2.238.326,00 |
| 30.11.2023 | 11,62 | 11,75 | 11,49 | 11,68 | 0,60% | 1.769.270,00 |