Diversified Healthcare Trust DHC
NASDAQ · Vereinigte Staaten · Finanzen
$7,53-0,32 (-4,08 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $7,53 | -4,08 % | $7,82 | $7,90 | $7,51 | 642,31K |
| 2026-09-30 | $7,85 | -1,01 % | $7,93 | $7,94 | $7,77 | 2,48M |
| 2026-09-29 | $7,93 | -0,38 % | $7,95 | $8,07 | $7,91 | 1,87M |
| 2026-09-28 | $7,96 | -2,09 % | $8,06 | $8,12 | $7,91 | 1,54M |
| 2026-09-25 | $8,13 | +0,12 % | $8,18 | $8,18 | $7,97 | 1,77M |
| 2026-09-24 | $8,12 | -0,12 % | $8,12 | $8,26 | $8,00 | 2,29M |
| 2026-09-23 | $8,13 | -0,49 % | $8,10 | $8,23 | $7,95 | 2,08M |
| 2026-09-22 | $8,17 | +0,62 % | $8,07 | $8,28 | $8,06 | 2,40M |
| 2026-09-21 | $8,12 | +1,37 % | $8,05 | $8,19 | $8,00 | 2,08M |
| 2026-09-18 | $8,01 | -1,48 % | $8,05 | $8,06 | $7,79 | 4,77M |
| 2026-09-17 | $8,13 | +2,39 % | $8,05 | $8,18 | $8,03 | 2,33M |
| 2026-09-16 | $7,94 | +1,53 % | $7,92 | $8,03 | $7,77 | 2,11M |
| 2026-09-15 | $7,82 | +1,82 % | $7,65 | $7,83 | $7,60 | 1,92M |
| 2026-09-14 | $7,68 | +2,40 % | $7,53 | $7,70 | $7,46 | 1,61M |
| 2026-09-11 | $7,50 | -0,53 % | $7,61 | $7,65 | $7,46 | 1,53M |
| 2026-09-10 | $7,54 | +0,40 % | $7,49 | $7,60 | $7,47 | 2,23M |
| 2026-09-09 | $7,51 | -1,18 % | $7,51 | $7,55 | $7,43 | 2,08M |
| 2026-09-08 | $7,60 | +1,20 % | $7,47 | $7,71 | $7,44 | 2,77M |
| 2026-09-04 | $7,51 | -2,09 % | $7,60 | $7,75 | $7,42 | 1,01M |
| 2026-09-03 | $7,67 | +0,26 % | $7,68 | $7,86 | $7,60 | 674,20K |
| 2026-09-02 | $7,65 | +0,26 % | $7,67 | $7,80 | $7,55 | 1,19M |
| 2026-09-01 | $7,63 | +0,79 % | $7,52 | $7,77 | $7,52 | 1,24M |
| 2026-08-31 | $7,57 | -1,05 % | $7,55 | $7,63 | $7,50 | 1,50M |
| 2026-08-28 | $7,65 | -2,55 % | $7,88 | $7,93 | $7,63 | 1,26M |
| 2026-08-27 | $7,85 | -2,36 % | $8,02 | $8,12 | $7,78 | 1,02M |
| 2026-08-26 | $8,04 | -0,50 % | $8,08 | $8,12 | $7,94 | 1,14M |
| 2026-08-25 | $8,08 | +1,00 % | $8,02 | $8,10 | $7,98 | 872,10K |
| 2026-08-24 | $8,00 | -0,25 % | $8,03 | $8,15 | $7,93 | 1,03M |
| 2026-08-21 | $8,02 | -0,62 % | $8,18 | $8,26 | $7,89 | 964,70K |
| 2026-08-20 | $8,07 | -0,37 % | $7,98 | $8,11 | $7,94 | 1,13M |
| 2026-08-19 | $8,10 | +1,50 % | $8,07 | $8,29 | $8,06 | 1,03M |
| 2026-08-18 | $7,98 | -3,74 % | $8,30 | $8,36 | $7,97 | 1,21M |
| 2026-08-17 | $8,29 | -1,07 % | $8,00 | $8,49 | $8,00 | 1,35M |
| 2026-08-14 | $8,38 | +0,12 % | $8,38 | $8,50 | $8,33 | 1,12M |
| 2026-08-13 | $8,37 | +0,48 % | $8,43 | $8,56 | $8,33 | 1,82M |
| 2026-08-12 | $8,33 | +2,08 % | $8,28 | $8,43 | $8,25 | 1,92M |
| 2026-08-11 | $8,16 | -2,97 % | $8,46 | $8,48 | $8,09 | 3,32M |
| 2026-08-10 | $8,41 | -4,65 % | $8,73 | $8,76 | $8,29 | 3,01M |
| 2026-08-07 | $8,82 | +1,15 % | $8,75 | $8,98 | $8,71 | 1,55M |
| 2026-08-06 | $8,72 | -4,80 % | $9,15 | $9,24 | $8,71 | 2,34M |
| 2026-08-05 | $9,16 | +4,09 % | $8,86 | $9,33 | $8,73 | 3,44M |
| 2026-08-04 | $8,80 | -0,11 % | $8,70 | $9,06 | $8,31 | 4,58M |
| 2026-08-03 | $8,81 | -1,01 % | $9,37 | $9,37 | $8,72 | 2,32M |
| 2026-07-31 | $8,90 | -0,78 % | $8,91 | $9,01 | $8,75 | 1,17M |
| 2026-07-30 | $8,97 | +0,90 % | $9,04 | $9,13 | $8,87 | 1,28M |
| 2026-07-29 | $8,89 | -3,68 % | $9,18 | $9,28 | $8,87 | 1,21M |
| 2026-07-28 | $9,23 | -1,91 % | $9,46 | $9,48 | $9,08 | 1,55M |
| 2026-07-27 | $9,41 | +0,75 % | $9,37 | $9,42 | $9,25 | 1,15M |
| 2026-07-24 | $9,34 | +1,08 % | $9,32 | $9,44 | $9,24 | 875,50K |
| 2026-07-23 | $9,24 | -0,43 % | $9,17 | $9,37 | $9,17 | 1,09M |
| 2026-07-22 | $9,28 | -3,73 % | $9,60 | $9,66 | $9,20 | 1,24M |
| 2026-07-21 | $9,64 | +5,93 % | $9,19 | $9,64 | $9,17 | 2,09M |
| 2026-07-20 | $9,10 | -0,66 % | $9,16 | $9,29 | $8,96 | 1,45M |
| 2026-07-17 | $9,16 | -0,65 % | $9,21 | $9,32 | $9,12 | 1,40M |
| 2026-07-16 | $9,22 | +3,25 % | $8,94 | $9,26 | $8,91 | 1,34M |
| 2026-07-15 | $8,93 | +0,22 % | $8,93 | $8,98 | $8,77 | 1,09M |
| 2026-07-14 | $8,91 | +1,83 % | $8,87 | $8,99 | $8,77 | 1,37M |
| 2026-07-13 | $8,75 | -0,11 % | $8,76 | $8,97 | $8,70 | 816,40K |
| 2026-07-10 | $8,76 | -3,31 % | $9,01 | $9,09 | $8,67 | 930,30K |
| 2026-07-09 | $9,06 | +0,33 % | $9,15 | $9,22 | $8,98 | 1,06M |
| 2026-07-08 | $9,03 | -1,85 % | $9,19 | $9,28 | $8,92 | 1,57M |
| 2026-07-07 | $9,20 | +1,32 % | $9,17 | $9,32 | $9,11 | 1,50M |
| 2026-07-06 | $9,08 | -1,63 % | $9,21 | $9,37 | $9,03 | 931,60K |
| 2026-07-02 | $9,23 | -0,11 % | $9,26 | $9,44 | $9,11 | 1,27M |
| 2026-07-01 | $9,24 | -0,65 % | $9,35 | $9,47 | $9,19 | 1,23M |
| 2026-06-30 | $9,30 | -3,23 % | $9,65 | $9,66 | $9,28 | 2,18M |
| 2026-06-29 | $9,61 | +1,26 % | $9,46 | $9,62 | $9,36 | 2,06M |
| 2026-06-26 | $9,49 | +0,64 % | $9,41 | $9,63 | $9,32 | 5,36M |
| 2026-06-25 | $9,43 | +0,75 % | $9,27 | $9,44 | $9,21 | 1,56M |
| 2026-06-24 | $9,36 | +2,41 % | $9,12 | $9,48 | $9,11 | 1,89M |
| 2026-06-23 | $9,14 | +2,24 % | $8,81 | $9,26 | $8,78 | 1,84M |
| 2026-06-22 | $8,94 | +0,90 % | $8,92 | $9,10 | $8,77 | 1,77M |
| 2026-06-18 | $8,86 | +3,14 % | $8,76 | $9,07 | $8,27 | 3,37M |
| 2026-06-17 | $8,59 | -2,28 % | $8,80 | $8,91 | $8,46 | 1,67M |
| 2026-06-16 | $8,79 | -0,45 % | $8,88 | $8,94 | $8,67 | 1,76M |
| 2026-06-15 | $8,83 | -2,21 % | $9,09 | $9,09 | $8,76 | 1,87M |
| 2026-06-12 | $9,03 | +2,61 % | $8,86 | $9,04 | $8,77 | 1,44M |
| 2026-06-11 | $8,80 | -0,79 % | $8,97 | $8,98 | $8,79 | 1,64M |
| 2026-06-10 | $8,87 | +0,91 % | $8,80 | $8,99 | $8,60 | 1,76M |
| 2026-06-09 | $8,79 | +5,90 % | $8,35 | $8,81 | $8,35 | 4,04M |
| 2026-06-08 | $8,30 | -2,70 % | $8,60 | $8,61 | $8,10 | 2,61M |
| 2026-06-05 | $8,53 | -0,81 % | $8,44 | $8,78 | $8,44 | 1,90M |
| 2026-06-04 | $8,60 | +0,70 % | $8,65 | $8,78 | $8,55 | 1,86M |
| 2026-06-03 | $8,54 | +0,47 % | $8,49 | $8,61 | $8,38 | 1,71M |
| 2026-06-02 | $8,50 | +3,53 % | $8,42 | $8,69 | $8,35 | 2,65M |
| 2026-06-01 | $8,21 | -1,32 % | $8,22 | $8,49 | $8,13 | 1,60M |
| 2026-05-29 | $8,32 | -3,37 % | $8,54 | $8,58 | $8,20 | 3,76M |
| 2026-05-28 | $8,61 | -2,38 % | $8,90 | $8,95 | $8,61 | 1,15M |
| 2026-05-27 | $8,82 | 0,00 % | $8,83 | $8,87 | $8,63 | 2,21M |
| 2026-05-26 | $8,82 | +0,80 % | $8,81 | $8,91 | $8,62 | 1,67M |