Echtzeit-Aktienkurs Senior Housing Properties Trust
Bid:
Ask:
Aktienkurse zur Senior Housing Properties Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.12.2019 | 24,88 | 24,88 | 24,75 | 24,75 | -0,36% | 24.462,00 |
| 30.12.2019 | 24,89 | 24,89 | 24,80 | 24,84 | -0,20% | 7.887,00 |
| 27.12.2019 | 24,84 | 24,89 | 24,84 | 24,89 | 0,20% | 13.654,00 |
| 26.12.2019 | 24,80 | 24,89 | 24,79 | 24,84 | -0,20% | 11.615,00 |
| 24.12.2019 | 24,81 | 24,90 | 24,75 | 24,89 | -0,04% | 3.856,00 |
| 23.12.2019 | 24,78 | 24,90 | 24,75 | 24,90 | 0,48% | 37.011,00 |
| 20.12.2019 | 24,90 | 24,94 | 24,78 | 24,78 | -0,28% | 30.657,00 |
| 19.12.2019 | 24,76 | 24,90 | 24,65 | 24,85 | 0,00% | 45.528,00 |
| 18.12.2019 | 24,78 | 24,85 | 24,68 | 24,85 | 0,20% | 11.246,00 |
| 17.12.2019 | 24,80 | 24,80 | 24,68 | 24,80 | 0,00% | 26.809,00 |
| 16.12.2019 | 24,85 | 24,85 | 24,68 | 24,80 | -0,32% | 24.896,00 |
| 13.12.2019 | 24,40 | 24,88 | 24,38 | 24,88 | 2,13% | 23.026,00 |
| 12.12.2019 | 24,26 | 24,37 | 24,20 | 24,36 | 1,08% | 25.244,00 |
| 11.12.2019 | 24,14 | 24,43 | 24,03 | 24,10 | 0,21% | 7.559,00 |
| 10.12.2019 | 24,25 | 24,26 | 24,05 | 24,05 | -0,29% | 15.271,00 |
| 09.12.2019 | 24,20 | 24,45 | 24,11 | 24,12 | -0,08% | 12.164,00 |
| 06.12.2019 | 24,20 | 24,26 | 24,01 | 24,14 | 0,17% | 9.229,00 |
| 05.12.2019 | 24,26 | 24,26 | 23,98 | 24,10 | -0,66% | 21.267,00 |
| 04.12.2019 | 24,20 | 24,43 | 24,11 | 24,26 | 0,25% | 18.915,00 |
| 03.12.2019 | 23,93 | 24,25 | 23,86 | 24,20 | 1,55% | 25.674,00 |
| 02.12.2019 | 24,10 | 24,51 | 23,75 | 23,83 | -1,20% | 31.881,00 |
| 29.11.2019 | 24,39 | 24,50 | 24,06 | 24,12 | -0,37% | 60.362,00 |
| 27.11.2019 | 24,55 | 24,55 | 24,21 | 24,21 | -0,90% | 16.799,00 |
| 26.11.2019 | 24,60 | 24,62 | 24,42 | 24,43 | -0,69% | 17.497,00 |
| 25.11.2019 | 24,64 | 24,65 | 24,55 | 24,60 | -0,20% | 89.917,00 |
| 22.11.2019 | 24,64 | 24,65 | 24,52 | 24,65 | 0,00% | 35.033,00 |
| 21.11.2019 | 24,70 | 24,73 | 24,57 | 24,65 | -0,36% | 7.598,00 |
| 20.11.2019 | 24,63 | 24,74 | 24,52 | 24,74 | 0,45% | 15.773,00 |
| 19.11.2019 | 24,65 | 24,75 | 24,33 | 24,63 | -0,08% | 87.089,00 |
| 18.11.2019 | 24,50 | 24,65 | 24,45 | 24,65 | 0,57% | 45.178,00 |
| 15.11.2019 | 24,54 | 24,64 | 24,39 | 24,51 | -0,12% | 35.476,00 |
| 14.11.2019 | 24,39 | 24,67 | 24,39 | 24,54 | 0,62% | 19.770,00 |
| 13.11.2019 | 24,25 | 24,48 | 24,17 | 24,39 | 1,12% | 22.887,00 |
| 12.11.2019 | 24,00 | 24,26 | 23,75 | 24,12 | 0,50% | 26.861,00 |
| 11.11.2019 | 24,31 | 24,32 | 23,92 | 24,00 | -1,28% | 26.194,00 |
| 08.11.2019 | 24,32 | 24,50 | 24,03 | 24,31 | -0,04% | 27.896,00 |
| 07.11.2019 | 24,58 | 24,65 | 24,15 | 24,32 | -0,78% | 40.815,00 |
| 06.11.2019 | 24,49 | 24,70 | 24,46 | 24,51 | -0,04% | 15.606,00 |
| 05.11.2019 | 24,51 | 24,60 | 24,46 | 24,52 | -0,33% | 194.544,00 |
| 04.11.2019 | 24,67 | 24,70 | 24,53 | 24,60 | -0,20% | 14.101,00 |
| 01.11.2019 | 24,56 | 24,79 | 24,53 | 24,65 | 1,02% | 13.794,00 |
| 31.10.2019 | 24,57 | 24,71 | 24,39 | 24,40 | -0,33% | 85.177,00 |
| 30.10.2019 | 24,60 | 24,64 | 24,48 | 24,48 | -0,49% | 29.211,00 |
| 29.10.2019 | 24,81 | 24,81 | 24,60 | 24,60 | -0,85% | 13.663,00 |
| 28.10.2019 | 24,78 | 24,93 | 24,68 | 24,81 | 0,12% | 16.286,00 |
| 25.10.2019 | 24,82 | 24,82 | 24,62 | 24,78 | -0,28% | 17.868,00 |
| 24.10.2019 | 24,45 | 24,86 | 24,45 | 24,85 | 1,72% | 30.506,00 |
| 23.10.2019 | 24,60 | 24,69 | 24,36 | 24,43 | -0,73% | 41.174,00 |
| 22.10.2019 | 24,68 | 24,68 | 24,60 | 24,61 | -0,36% | 18.725,00 |
| 21.10.2019 | 24,64 | 24,78 | 24,64 | 24,70 | 0,51% | 54.569,00 |
| 18.10.2019 | 24,60 | 24,61 | 24,55 | 24,58 | -0,06% | 15.185,00 |
| 17.10.2019 | 24,59 | 24,59 | 24,43 | 24,59 | 0,12% | 21.971,00 |
| 16.10.2019 | 24,41 | 24,60 | 24,36 | 24,56 | 0,66% | 26.080,00 |
| 15.10.2019 | 24,38 | 24,68 | 24,37 | 24,40 | 0,33% | 55.917,00 |
| 14.10.2019 | 24,50 | 24,60 | 24,25 | 24,32 | -0,73% | 34.030,00 |
| 11.10.2019 | 24,73 | 24,73 | 24,35 | 24,50 | -1,41% | 42.727,00 |
| 10.10.2019 | 24,61 | 24,89 | 24,61 | 24,85 | 0,85% | 13.036,00 |
| 09.10.2019 | 24,63 | 24,75 | 24,63 | 24,64 | 0,04% | 19.113,00 |
| 08.10.2019 | 24,61 | 24,63 | 24,50 | 24,63 | 0,16% | 47.506,00 |
| 07.10.2019 | 24,16 | 24,59 | 24,13 | 24,59 | 1,95% | 20.444,00 |
| 04.10.2019 | 24,21 | 24,22 | 24,01 | 24,12 | 0,29% | 32.861,00 |
| 03.10.2019 | 24,09 | 24,12 | 24,05 | 24,05 | 0,00% | 20.971,00 |
| 02.10.2019 | 24,20 | 24,21 | 24,05 | 24,05 | -0,21% | 32.155,00 |
| 01.10.2019 | 24,05 | 24,22 | 24,05 | 24,10 | 0,21% | 58.896,00 |
| 30.09.2019 | 23,92 | 24,26 | 23,90 | 24,05 | -0,99% | 88.582,00 |
| 27.09.2019 | 24,28 | 24,29 | 24,10 | 24,29 | 0,54% | 40.439,00 |
| 26.09.2019 | 24,30 | 24,31 | 24,10 | 24,16 | -0,33% | 15.728,00 |
| 25.09.2019 | 24,17 | 24,25 | 24,12 | 24,24 | 0,33% | 31.502,00 |
| 24.09.2019 | 24,15 | 24,23 | 24,10 | 24,16 | 0,04% | 19.874,00 |
| 23.09.2019 | 24,20 | 24,25 | 24,10 | 24,15 | -0,21% | 39.320,00 |
| 20.09.2019 | 24,17 | 24,30 | 23,97 | 24,20 | 0,12% | 81.510,00 |
| 19.09.2019 | 24,31 | 24,33 | 24,11 | 24,17 | -1,06% | 25.734,00 |
| 18.09.2019 | 24,40 | 24,43 | 24,33 | 24,43 | -0,12% | 30.910,00 |
| 17.09.2019 | 24,36 | 24,61 | 24,36 | 24,46 | 0,53% | 57.451,00 |
| 16.09.2019 | 24,15 | 24,38 | 24,15 | 24,33 | 1,37% | 36.063,00 |
| 13.09.2019 | 24,21 | 24,23 | 23,81 | 24,00 | -1,03% | 28.364,00 |
| 12.09.2019 | 24,11 | 24,34 | 24,11 | 24,25 | 0,62% | 35.658,00 |
| 11.09.2019 | 23,60 | 24,26 | 23,60 | 24,10 | 2,08% | 37.519,00 |
| 10.09.2019 | 23,70 | 23,70 | 23,53 | 23,61 | -0,51% | 26.580,00 |
| 09.09.2019 | 23,80 | 23,80 | 23,71 | 23,73 | -0,54% | 20.195,00 |
| 06.09.2019 | 24,09 | 24,10 | 23,60 | 23,86 | -1,00% | 43.303,00 |
| 05.09.2019 | 24,30 | 24,40 | 24,10 | 24,10 | -1,07% | 50.776,00 |
| 04.09.2019 | 23,88 | 24,38 | 23,81 | 24,36 | 1,92% | 45.134,00 |
| 03.09.2019 | 23,56 | 23,94 | 23,55 | 23,90 | 1,44% | 26.388,00 |
| 30.08.2019 | 23,50 | 23,56 | 23,45 | 23,56 | 0,30% | 43.492,00 |
| 29.08.2019 | 23,35 | 23,49 | 23,30 | 23,49 | 0,26% | 50.622,00 |
| 28.08.2019 | 23,20 | 23,50 | 23,20 | 23,43 | 1,17% | 44.753,00 |
| 27.08.2019 | 23,15 | 23,18 | 22,83 | 23,16 | 0,00% | 132.280,00 |
| 26.08.2019 | 23,26 | 23,26 | 23,10 | 23,16 | -0,45% | 132.674,00 |
| 23.08.2019 | 23,31 | 23,39 | 23,24 | 23,27 | -0,75% | 33.513,00 |
| 22.08.2019 | 23,37 | 23,44 | 23,35 | 23,44 | 0,73% | 15.448,00 |
| 21.08.2019 | 23,20 | 23,31 | 23,20 | 23,27 | 0,61% | 7.702,00 |
| 20.08.2019 | 23,34 | 23,41 | 23,05 | 23,13 | -0,90% | 39.222,00 |
| 19.08.2019 | 23,17 | 23,37 | 23,17 | 23,34 | 0,73% | 16.395,00 |
| 16.08.2019 | 23,20 | 23,20 | 23,05 | 23,17 | -0,17% | 20.089,00 |
| 15.08.2019 | 23,25 | 23,42 | 23,05 | 23,21 | -0,17% | 31.148,00 |
| 14.08.2019 | 23,00 | 23,34 | 23,00 | 23,25 | 0,87% | 33.802,00 |
| 13.08.2019 | 23,07 | 23,15 | 22,92 | 23,05 | -0,09% | 36.474,00 |
| 12.08.2019 | 22,99 | 23,09 | 22,88 | 23,07 | 0,35% | 28.108,00 |
| 09.08.2019 | 22,70 | 22,99 | 22,70 | 22,99 | 1,28% | 8.340,00 |