Healthpeak Properties, Inc. DOC
NYSE · Vereinigte Staaten · Finanzen
$19,97-0,16 (-0,79 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19,97 | -0,79 % | $20,24 | $20,25 | $19,93 | 4,70M |
| 2026-09-29 | $20,13 | +0,15 % | $20,01 | $20,23 | $19,96 | 4,54M |
| 2026-09-28 | $20,10 | -1,03 % | $20,32 | $20,35 | $19,94 | 5,46M |
| 2026-09-25 | $20,31 | +0,20 % | $20,29 | $20,33 | $19,95 | 5,20M |
| 2026-09-24 | $20,27 | -1,03 % | $20,39 | $20,53 | $20,24 | 6,97M |
| 2026-09-23 | $20,48 | -0,58 % | $20,44 | $20,88 | $20,37 | 7,42M |
| 2026-09-22 | $20,60 | -0,58 % | $20,81 | $20,85 | $20,53 | 6,10M |
| 2026-09-21 | $20,72 | +1,92 % | $20,42 | $20,72 | $20,37 | 6,15M |
| 2026-09-18 | $20,33 | -0,83 % | $20,54 | $20,58 | $20,30 | 10,23M |
| 2026-09-17 | $20,50 | +0,74 % | $20,56 | $20,74 | $20,45 | 6,69M |
| 2026-09-16 | $20,35 | +0,94 % | $20,19 | $20,39 | $20,10 | 4,91M |
| 2026-09-15 | $20,16 | -1,03 % | $20,26 | $20,40 | $20,03 | 4,26M |
| 2026-09-14 | $20,37 | +0,34 % | $20,25 | $20,49 | $20,07 | 3,59M |
| 2026-09-11 | $20,30 | -0,34 % | $20,51 | $20,55 | $20,21 | 3,57M |
| 2026-09-10 | $20,37 | -0,10 % | $20,47 | $20,59 | $20,29 | 3,86M |
| 2026-09-09 | $20,39 | -0,59 % | $20,48 | $20,57 | $20,20 | 3,84M |
| 2026-09-08 | $20,51 | -0,68 % | $20,50 | $20,71 | $20,45 | 3,58M |
| 2026-09-04 | $20,65 | -1,81 % | $20,94 | $21,15 | $20,62 | 3,17M |
| 2026-09-03 | $21,03 | 0,00 % | $21,21 | $21,28 | $20,82 | 4,25M |
| 2026-09-02 | $21,03 | +1,01 % | $20,72 | $21,13 | $20,62 | 5,64M |
| 2026-09-01 | $20,82 | 0,00 % | $20,80 | $21,03 | $20,66 | 4,50M |
| 2026-08-31 | $20,82 | -0,67 % | $20,87 | $21,00 | $20,69 | 5,60M |
| 2026-08-28 | $20,96 | -1,23 % | $21,34 | $21,37 | $20,94 | 3,09M |
| 2026-08-27 | $21,22 | -1,67 % | $21,46 | $21,54 | $21,21 | 3,43M |
| 2026-08-26 | $21,58 | -0,37 % | $21,66 | $21,80 | $21,52 | 4,30M |
| 2026-08-25 | $21,66 | +0,14 % | $21,72 | $21,78 | $21,50 | 4,21M |
| 2026-08-24 | $21,63 | +1,07 % | $21,54 | $21,77 | $21,41 | 4,03M |
| 2026-08-21 | $21,40 | +0,94 % | $21,30 | $21,43 | $20,97 | 5,75M |
| 2026-08-20 | $21,20 | +2,12 % | $20,69 | $21,32 | $20,69 | 4,81M |
| 2026-08-19 | $20,76 | +1,57 % | $20,53 | $20,77 | $20,47 | 3,36M |
| 2026-08-18 | $20,44 | -0,68 % | $20,40 | $20,76 | $20,40 | 4,45M |
| 2026-08-17 | $20,58 | -1,01 % | $20,61 | $20,65 | $20,40 | 4,52M |
| 2026-08-14 | $20,79 | -0,10 % | $20,77 | $20,89 | $20,70 | 2,95M |
| 2026-08-13 | $20,81 | +0,73 % | $20,88 | $20,96 | $20,70 | 3,22M |
| 2026-08-12 | $20,66 | +0,73 % | $20,70 | $20,84 | $20,55 | 4,09M |
| 2026-08-11 | $20,51 | -1,87 % | $20,88 | $20,99 | $20,47 | 5,07M |
| 2026-08-10 | $20,90 | -2,38 % | $21,30 | $21,30 | $20,89 | 5,56M |
| 2026-08-07 | $21,41 | +1,47 % | $21,09 | $21,41 | $21,01 | 4,09M |
| 2026-08-06 | $21,10 | -3,17 % | $21,98 | $22,01 | $21,06 | 8,20M |
| 2026-08-05 | $21,79 | +0,79 % | $22,00 | $22,44 | $21,75 | 10,59M |
| 2026-08-04 | $21,62 | -0,09 % | $21,52 | $21,85 | $21,19 | 7,45M |
| 2026-08-03 | $21,64 | -0,87 % | $21,89 | $22,03 | $21,64 | 5,96M |
| 2026-07-31 | $21,83 | -1,04 % | $22,07 | $22,18 | $21,68 | 7,33M |
| 2026-07-30 | $22,06 | -1,87 % | $22,45 | $22,47 | $21,89 | 5,46M |
| 2026-07-29 | $22,48 | -1,49 % | $22,79 | $22,91 | $22,40 | 5,54M |
| 2026-07-28 | $22,82 | +1,33 % | $22,70 | $22,95 | $22,58 | 7,43M |
| 2026-07-27 | $22,52 | +1,12 % | $22,22 | $22,54 | $22,17 | 5,73M |
| 2026-07-24 | $22,27 | +0,86 % | $22,18 | $22,41 | $22,12 | 7,42M |
| 2026-07-23 | $22,08 | -0,50 % | $22,15 | $22,31 | $21,93 | 5,96M |
| 2026-07-22 | $22,19 | -1,81 % | $22,66 | $22,77 | $22,13 | 4,03M |
| 2026-07-21 | $22,60 | +1,39 % | $22,14 | $22,62 | $22,14 | 4,97M |
| 2026-07-20 | $22,29 | -0,98 % | $22,43 | $22,72 | $22,16 | 7,83M |
| 2026-07-17 | $22,51 | +0,81 % | $22,40 | $22,62 | $22,27 | 7,03M |
| 2026-07-16 | $22,33 | +2,71 % | $21,80 | $22,35 | $21,78 | 6,65M |
| 2026-07-15 | $21,74 | +0,37 % | $21,77 | $21,96 | $21,62 | 4,87M |
| 2026-07-14 | $21,66 | -0,32 % | $21,84 | $21,85 | $21,52 | 4,55M |
| 2026-07-13 | $21,73 | +0,37 % | $21,73 | $22,01 | $21,57 | 5,45M |
| 2026-07-10 | $21,65 | +0,37 % | $21,71 | $21,73 | $21,30 | 6,41M |
| 2026-07-09 | $21,57 | -0,92 % | $21,86 | $21,90 | $21,57 | 5,54M |
| 2026-07-08 | $21,77 | -0,73 % | $21,91 | $21,95 | $21,57 | 6,59M |
| 2026-07-07 | $21,93 | +0,83 % | $21,91 | $22,13 | $21,75 | 6,05M |
| 2026-07-06 | $21,75 | -0,64 % | $21,89 | $22,04 | $21,66 | 5,13M |
| 2026-07-02 | $21,89 | +1,16 % | $21,74 | $21,98 | $21,58 | 7,37M |
| 2026-07-01 | $21,64 | +1,12 % | $21,30 | $21,77 | $21,28 | 7,12M |
| 2026-06-30 | $21,40 | -2,15 % | $21,61 | $21,72 | $21,37 | 9,05M |
| 2026-06-29 | $21,87 | +1,48 % | $21,45 | $21,91 | $21,35 | 6,35M |
| 2026-06-26 | $21,55 | +1,51 % | $21,33 | $21,56 | $21,30 | 10,20M |
| 2026-06-25 | $21,23 | +1,97 % | $20,96 | $21,24 | $20,80 | 6,78M |
| 2026-06-24 | $20,82 | +1,26 % | $20,46 | $20,89 | $20,41 | 8,14M |
| 2026-06-23 | $20,56 | +2,90 % | $20,01 | $20,68 | $19,99 | 5,21M |
| 2026-06-22 | $19,98 | +2,15 % | $19,79 | $20,05 | $19,58 | 6,95M |
| 2026-06-18 | $19,56 | +0,82 % | $19,67 | $19,73 | $19,44 | 11,51M |
| 2026-06-17 | $19,40 | -3,43 % | $20,03 | $20,12 | $19,31 | 5,22M |
| 2026-06-16 | $20,09 | -1,66 % | $20,46 | $20,55 | $20,01 | 6,88M |
| 2026-06-15 | $20,43 | -1,26 % | $20,69 | $20,74 | $20,25 | 9,18M |
| 2026-06-12 | $20,69 | +0,93 % | $20,39 | $20,80 | $20,39 | 5,28M |
| 2026-06-11 | $20,50 | +0,15 % | $20,30 | $20,82 | $20,28 | 6,97M |
| 2026-06-10 | $20,47 | -0,15 % | $20,57 | $20,81 | $20,38 | 5,00M |
| 2026-06-09 | $20,50 | +3,69 % | $19,96 | $20,70 | $19,83 | 8,13M |
| 2026-06-08 | $19,77 | -0,10 % | $20,00 | $20,00 | $19,64 | 7,66M |
| 2026-06-05 | $19,79 | +0,97 % | $19,46 | $19,87 | $19,45 | 5,49M |
| 2026-06-04 | $19,60 | +2,78 % | $19,44 | $19,64 | $19,23 | 7,03M |
| 2026-06-03 | $19,07 | -1,95 % | $19,31 | $19,49 | $19,07 | 6,12M |
| 2026-06-02 | $19,45 | +2,37 % | $18,97 | $19,55 | $18,90 | 8,97M |
| 2026-06-01 | $19,00 | -0,78 % | $19,11 | $19,26 | $18,99 | 6,47M |
| 2026-05-29 | $19,15 | -1,85 % | $19,42 | $19,43 | $18,94 | 61,93M |
| 2026-05-28 | $19,51 | -1,81 % | $19,76 | $19,80 | $19,42 | 9,23M |
| 2026-05-27 | $19,87 | -0,80 % | $20,13 | $20,27 | $19,77 | 7,10M |
| 2026-05-26 | $20,03 | +1,52 % | $19,75 | $20,08 | $19,56 | 6,43M |
| 2026-05-22 | $19,73 | +0,46 % | $19,75 | $19,89 | $19,62 | 5,63M |