American Healthcare REIT, Inc. AHR
NYSE · Vereinigte Staaten · Finanzen
$51,07+0,38 (+0,75 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $51,12 | +0,85 % | $51,44 | $51,30 | $50,57 | 64,11K |
| 2026-10-01 | $50,69 | -1,11 % | $51,44 | $51,44 | $50,36 | 2,88M |
| 2026-09-30 | $51,26 | -1,57 % | $51,80 | $51,80 | $51,21 | 3,15M |
| 2026-09-29 | $52,08 | +0,35 % | $52,02 | $52,45 | $51,62 | 2,62M |
| 2026-09-28 | $51,90 | -0,23 % | $52,04 | $52,47 | $51,64 | 2,05M |
| 2026-09-25 | $52,02 | -0,55 % | $52,30 | $52,48 | $51,90 | 2,72M |
| 2026-09-24 | $52,31 | +1,18 % | $52,09 | $52,84 | $51,83 | 2,46M |
| 2026-09-23 | $51,70 | +0,02 % | $51,51 | $52,30 | $51,31 | 3,87M |
| 2026-09-22 | $51,69 | -1,17 % | $52,25 | $52,33 | $51,61 | 2,77M |
| 2026-09-21 | $52,30 | +0,29 % | $53,15 | $53,15 | $52,11 | 2,66M |
| 2026-09-18 | $52,15 | -1,88 % | $52,80 | $52,86 | $51,93 | 11,99M |
| 2026-09-17 | $53,15 | +0,02 % | $53,40 | $53,76 | $53,10 | 3,07M |
| 2026-09-16 | $53,14 | +0,09 % | $53,02 | $53,82 | $52,80 | 3,51M |
| 2026-09-15 | $53,09 | -0,58 % | $53,77 | $53,99 | $52,88 | 4,34M |
| 2026-09-14 | $53,40 | -0,34 % | $54,40 | $54,72 | $53,39 | 3,02M |
| 2026-09-11 | $53,58 | -0,89 % | $54,12 | $54,69 | $53,50 | 2,16M |
| 2026-09-10 | $54,06 | +0,54 % | $54,10 | $54,86 | $53,96 | 2,13M |
| 2026-09-09 | $53,77 | -1,52 % | $54,86 | $54,86 | $53,63 | 2,60M |
| 2026-09-08 | $54,60 | -0,22 % | $54,25 | $55,48 | $54,00 | 2,33M |
| 2026-09-04 | $54,72 | -1,87 % | $55,16 | $55,99 | $54,69 | 2,32M |
| 2026-09-03 | $55,76 | -0,80 % | $55,60 | $56,26 | $55,25 | 2,85M |
| 2026-09-02 | $56,21 | -0,58 % | $56,59 | $56,78 | $55,69 | 1,90M |
| 2026-09-01 | $56,54 | +2,41 % | $55,39 | $56,71 | $55,28 | 3,17M |
| 2026-08-31 | $55,21 | -0,58 % | $55,37 | $55,49 | $54,89 | 1,87M |
| 2026-08-28 | $55,53 | -1,68 % | $56,75 | $56,81 | $55,46 | 1,34M |
| 2026-08-27 | $56,48 | -1,19 % | $56,50 | $56,92 | $56,22 | 2,28M |
| 2026-08-26 | $57,16 | +0,19 % | $57,13 | $57,46 | $56,80 | 2,60M |
| 2026-08-25 | $57,05 | +1,53 % | $56,09 | $57,24 | $55,76 | 5,29M |
| 2026-08-24 | $56,19 | +0,46 % | $56,16 | $56,85 | $55,65 | 2,56M |
| 2026-08-21 | $55,93 | +0,29 % | $56,09 | $56,24 | $55,02 | 1,99M |
| 2026-08-20 | $55,77 | +1,03 % | $55,01 | $56,16 | $55,01 | 2,29M |
| 2026-08-19 | $55,20 | +1,43 % | $55,24 | $55,25 | $54,30 | 1,86M |
| 2026-08-18 | $54,42 | -0,48 % | $55,10 | $55,36 | $54,35 | 2,15M |
| 2026-08-17 | $54,68 | +0,68 % | $54,43 | $54,71 | $54,05 | 2,87M |
| 2026-08-14 | $54,31 | +1,32 % | $54,01 | $54,52 | $53,54 | 4,37M |
| 2026-08-13 | $53,60 | +1,92 % | $53,17 | $53,88 | $52,52 | 3,10M |
| 2026-08-12 | $52,59 | -0,19 % | $52,80 | $53,25 | $52,53 | 5,96M |
| 2026-08-11 | $52,69 | -5,01 % | $53,25 | $53,31 | $52,33 | 9,65M |
| 2026-08-10 | $55,47 | -2,24 % | $56,70 | $56,70 | $55,10 | 2,00M |
| 2026-08-07 | $56,74 | +3,71 % | $55,80 | $57,40 | $55,80 | 2,50M |
| 2026-08-06 | $54,71 | -1,42 % | $56,00 | $56,04 | $54,49 | 2,05M |
| 2026-08-05 | $55,50 | +1,89 % | $54,75 | $55,79 | $54,42 | 2,27M |
| 2026-08-04 | $54,47 | -1,18 % | $54,34 | $54,83 | $53,18 | 2,34M |
| 2026-08-03 | $55,12 | -0,86 % | $55,00 | $55,52 | $54,72 | 1,62M |
| 2026-07-31 | $55,60 | -0,23 % | $55,50 | $56,41 | $54,83 | 1,55M |
| 2026-07-30 | $55,73 | -3,11 % | $57,25 | $57,91 | $55,24 | 2,08M |
| 2026-07-29 | $57,52 | -0,35 % | $58,46 | $58,62 | $56,72 | 2,72M |
| 2026-07-28 | $57,72 | +0,47 % | $58,31 | $58,70 | $57,51 | 3,04M |
| 2026-07-27 | $57,45 | +0,02 % | $57,50 | $57,85 | $57,18 | 2,17M |
| 2026-07-24 | $57,44 | +1,88 % | $56,70 | $57,48 | $56,47 | 2,16M |
| 2026-07-23 | $56,38 | -1,23 % | $56,23 | $57,59 | $56,06 | 2,02M |
| 2026-07-22 | $57,08 | -0,90 % | $57,75 | $58,02 | $56,85 | 1,76M |
| 2026-07-21 | $57,60 | +1,66 % | $57,00 | $57,99 | $56,76 | 2,93M |
| 2026-07-20 | $56,66 | -0,87 % | $57,10 | $57,56 | $56,44 | 1,77M |
| 2026-07-17 | $57,16 | +1,01 % | $56,98 | $57,74 | $56,74 | 2,14M |
| 2026-07-16 | $56,59 | +4,43 % | $54,12 | $56,66 | $54,00 | 3,15M |
| 2026-07-15 | $54,19 | -0,99 % | $54,75 | $55,08 | $53,92 | 2,37M |
| 2026-07-14 | $54,73 | +0,70 % | $54,63 | $54,80 | $53,83 | 2,00M |
| 2026-07-13 | $54,35 | +1,46 % | $54,02 | $54,51 | $53,65 | 1,46M |
| 2026-07-10 | $53,57 | -0,50 % | $53,97 | $54,13 | $52,49 | 1,76M |
| 2026-07-09 | $53,84 | -1,43 % | $54,38 | $54,86 | $53,78 | 2,07M |
| 2026-07-08 | $54,62 | -0,56 % | $55,00 | $55,32 | $54,06 | 3,31M |
| 2026-07-07 | $54,93 | +2,04 % | $54,18 | $55,61 | $54,00 | 5,23M |
| 2026-07-06 | $53,83 | -2,20 % | $55,10 | $55,75 | $53,39 | 3,73M |
| 2026-07-02 | $55,04 | +2,59 % | $54,07 | $55,09 | $53,83 | 4,86M |
| 2026-07-01 | $53,65 | +2,88 % | $52,25 | $54,08 | $52,03 | 4,74M |
| 2026-06-30 | $52,15 | +0,29 % | $50,69 | $52,74 | $50,58 | 5,00M |
| 2026-06-29 | $52,00 | +1,96 % | $51,45 | $52,00 | $50,98 | 3,21M |
| 2026-06-26 | $51,00 | +0,16 % | $51,12 | $51,84 | $50,29 | 27,92M |
| 2026-06-25 | $50,92 | +1,64 % | $50,09 | $51,50 | $49,44 | 4,18M |
| 2026-06-24 | $50,10 | +2,94 % | $48,63 | $50,19 | $48,56 | 3,76M |
| 2026-06-23 | $48,67 | +3,20 % | $48,00 | $49,17 | $47,65 | 3,50M |
| 2026-06-22 | $47,16 | +1,38 % | $47,05 | $47,44 | $46,30 | 2,89M |
| 2026-06-18 | $46,52 | 0,00 % | $46,70 | $46,84 | $45,76 | 7,31M |
| 2026-06-17 | $46,52 | -0,75 % | $46,36 | $47,04 | $46,17 | 2,43M |
| 2026-06-16 | $46,87 | +0,86 % | $46,68 | $47,01 | $46,14 | 2,22M |
| 2026-06-15 | $46,47 | -0,73 % | $46,54 | $47,51 | $46,24 | 3,01M |
| 2026-06-12 | $46,81 | +0,56 % | $46,54 | $47,39 | $46,29 | 1,82M |
| 2026-06-11 | $46,55 | -0,58 % | $47,17 | $47,73 | $46,53 | 2,01M |
| 2026-06-10 | $46,82 | +0,24 % | $47,39 | $47,58 | $46,35 | 1,78M |
| 2026-06-09 | $46,71 | +2,21 % | $46,08 | $47,39 | $45,69 | 3,70M |
| 2026-06-08 | $45,70 | -3,75 % | $47,55 | $47,77 | $44,81 | 4,23M |
| 2026-06-05 | $47,48 | +2,39 % | $46,16 | $47,87 | $45,88 | 1,76M |
| 2026-06-04 | $46,37 | -0,47 % | $47,31 | $48,02 | $45,79 | 2,13M |
| 2026-06-03 | $46,59 | +0,45 % | $46,17 | $47,02 | $46,10 | 2,31M |
| 2026-06-02 | $46,38 | -1,80 % | $47,38 | $47,84 | $46,35 | 1,65M |
| 2026-06-01 | $47,23 | -3,40 % | $48,32 | $48,90 | $47,11 | 1,74M |
| 2026-05-29 | $48,89 | -1,15 % | $49,42 | $49,42 | $48,19 | 3,61M |
| 2026-05-28 | $49,46 | -1,98 % | $50,96 | $50,96 | $49,39 | 3,23M |
| 2026-05-27 | $50,46 | -1,06 % | $51,07 | $51,07 | $50,40 | 2,05M |