National Health Investors, Inc. NHI
NYSE · Vereinigte Staaten · Finanzen
$65,08-0,55 (-0,84 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $65,05 | -0,88 % | $65,34 | $65,38 | $64,56 | 333,79K |
| 2026-09-30 | $65,63 | -1,55 % | $66,18 | $66,44 | $65,51 | 432,80K |
| 2026-09-29 | $66,66 | -0,27 % | $66,51 | $67,39 | $66,50 | 501,50K |
| 2026-09-28 | $66,84 | -0,12 % | $67,01 | $67,53 | $66,59 | 269,40K |
| 2026-09-25 | $66,92 | -0,36 % | $67,40 | $67,40 | $66,53 | 282,00K |
| 2026-09-24 | $67,16 | -0,06 % | $67,50 | $68,46 | $66,99 | 318,00K |
| 2026-09-23 | $67,20 | -0,31 % | $67,25 | $67,53 | $66,55 | 447,80K |
| 2026-09-22 | $67,41 | -0,68 % | $67,82 | $68,48 | $67,20 | 352,10K |
| 2026-09-21 | $67,87 | +0,10 % | $67,50 | $68,71 | $67,50 | 437,50K |
| 2026-09-18 | $67,80 | -2,07 % | $68,57 | $68,90 | $67,36 | 707,30K |
| 2026-09-17 | $69,23 | +1,57 % | $68,16 | $70,00 | $68,00 | 756,30K |
| 2026-09-16 | $68,16 | -1,65 % | $68,75 | $69,87 | $67,98 | 389,50K |
| 2026-09-15 | $69,30 | -1,52 % | $70,63 | $70,84 | $69,25 | 293,10K |
| 2026-09-14 | $70,37 | +0,07 % | $71,00 | $71,55 | $70,26 | 297,30K |
| 2026-09-11 | $70,32 | +0,16 % | $70,42 | $70,86 | $70,10 | 334,30K |
| 2026-09-10 | $70,21 | +0,03 % | $70,82 | $71,06 | $69,95 | 370,90K |
| 2026-09-09 | $70,19 | -1,72 % | $71,77 | $71,77 | $69,73 | 586,70K |
| 2026-09-08 | $71,42 | +0,76 % | $70,82 | $71,50 | $70,76 | 338,90K |
| 2026-09-04 | $70,88 | -1,43 % | $71,86 | $72,05 | $70,78 | 193,90K |
| 2026-09-03 | $71,91 | +0,56 % | $71,70 | $72,07 | $71,17 | 274,50K |
| 2026-09-02 | $71,51 | -1,05 % | $72,58 | $72,58 | $70,80 | 343,40K |
| 2026-09-01 | $72,27 | +1,63 % | $71,00 | $72,74 | $71,00 | 336,20K |
| 2026-08-31 | $71,11 | -1,28 % | $71,56 | $71,72 | $71,08 | 308,00K |
| 2026-08-28 | $72,03 | -0,73 % | $72,46 | $73,01 | $71,83 | 206,70K |
| 2026-08-27 | $72,56 | -1,13 % | $72,87 | $72,95 | $72,43 | 195,20K |
| 2026-08-26 | $73,39 | +0,05 % | $73,54 | $73,82 | $72,92 | 162,50K |
| 2026-08-25 | $73,35 | +0,38 % | $73,33 | $73,57 | $72,44 | 299,60K |
| 2026-08-24 | $73,07 | -0,40 % | $73,59 | $74,50 | $72,92 | 279,60K |
| 2026-08-21 | $73,36 | -0,74 % | $74,02 | $74,72 | $73,18 | 224,30K |
| 2026-08-20 | $73,91 | -0,23 % | $74,06 | $74,73 | $73,83 | 185,70K |
| 2026-08-19 | $74,08 | +1,15 % | $73,69 | $74,26 | $73,36 | 309,20K |
| 2026-08-18 | $73,24 | -0,23 % | $73,50 | $74,45 | $72,97 | 503,30K |
| 2026-08-17 | $73,41 | +0,63 % | $72,50 | $73,41 | $72,23 | 462,90K |
| 2026-08-14 | $72,95 | +2,36 % | $71,47 | $73,54 | $71,47 | 339,70K |
| 2026-08-13 | $71,27 | +0,76 % | $71,25 | $72,41 | $71,10 | 362,60K |
| 2026-08-12 | $70,73 | +1,12 % | $69,94 | $71,35 | $69,94 | 486,10K |
| 2026-08-11 | $69,95 | -5,66 % | $73,00 | $74,48 | $69,48 | 688,00K |
| 2026-08-10 | $74,15 | -1,53 % | $75,20 | $75,52 | $74,06 | 403,30K |
| 2026-08-07 | $75,30 | -0,11 % | $74,78 | $75,87 | $74,78 | 291,60K |
| 2026-08-06 | $75,38 | +0,45 % | $75,53 | $75,65 | $74,80 | 213,30K |
| 2026-08-05 | $75,04 | +0,64 % | $74,72 | $75,33 | $69,95 | 283,90K |
| 2026-08-04 | $74,56 | -1,82 % | $75,39 | $75,53 | $73,80 | 408,00K |
| 2026-08-03 | $75,94 | -0,93 % | $77,03 | $77,37 | $75,80 | 378,50K |
| 2026-07-31 | $76,65 | +0,76 % | $75,85 | $76,94 | $74,74 | 383,50K |
| 2026-07-30 | $76,07 | -2,84 % | $78,49 | $78,67 | $75,40 | 357,10K |
| 2026-07-29 | $78,29 | -0,32 % | $79,04 | $79,45 | $77,54 | 411,60K |
| 2026-07-28 | $78,54 | -0,93 % | $80,07 | $80,30 | $78,30 | 386,80K |
| 2026-07-27 | $79,28 | -1,56 % | $80,04 | $80,13 | $79,05 | 432,50K |
| 2026-07-24 | $80,54 | +0,74 % | $80,21 | $80,89 | $79,70 | 351,70K |
| 2026-07-23 | $79,95 | -0,04 % | $79,65 | $80,77 | $79,50 | 346,60K |
| 2026-07-22 | $79,98 | -1,38 % | $81,25 | $81,36 | $79,75 | 338,00K |
| 2026-07-21 | $81,10 | +2,32 % | $78,97 | $81,28 | $78,97 | 539,70K |
| 2026-07-20 | $79,26 | -0,44 % | $79,47 | $79,91 | $78,49 | 378,30K |
| 2026-07-17 | $79,61 | +0,59 % | $79,94 | $80,77 | $78,89 | 414,80K |
| 2026-07-16 | $79,14 | +4,35 % | $76,29 | $79,42 | $75,91 | 503,10K |
| 2026-07-15 | $75,84 | -0,37 % | $76,62 | $76,89 | $75,29 | 366,20K |
| 2026-07-14 | $76,12 | +0,29 % | $75,97 | $76,34 | $75,19 | 313,50K |
| 2026-07-13 | $75,90 | +0,76 % | $75,55 | $76,36 | $75,51 | 469,10K |
| 2026-07-10 | $75,33 | -1,06 % | $76,24 | $76,55 | $74,76 | 258,40K |
| 2026-07-09 | $76,14 | -0,69 % | $76,80 | $76,99 | $76,08 | 351,00K |
| 2026-07-08 | $76,67 | -0,83 % | $77,27 | $77,68 | $76,49 | 502,10K |
| 2026-07-07 | $77,31 | +1,72 % | $76,42 | $78,37 | $76,42 | 476,30K |
| 2026-07-06 | $76,00 | -1,92 % | $77,17 | $77,19 | $75,74 | 505,30K |
| 2026-07-02 | $77,49 | +1,23 % | $76,52 | $77,65 | $76,11 | 551,50K |
| 2026-07-01 | $76,55 | +0,38 % | $76,78 | $77,78 | $76,53 | 622,40K |
| 2026-06-30 | $76,26 | -1,73 % | $76,08 | $77,76 | $75,37 | 907,80K |
| 2026-06-29 | $77,60 | +0,06 % | $76,46 | $77,64 | $75,37 | 7,91M |
| 2026-06-26 | $77,55 | +1,48 % | $77,04 | $77,98 | $76,63 | 2,41M |
| 2026-06-25 | $76,42 | +1,61 % | $74,24 | $76,51 | $74,24 | 1,06M |
| 2026-06-24 | $75,21 | +2,99 % | $76,00 | $76,71 | $75,11 | 1,52M |
| 2026-06-23 | $73,03 | +2,92 % | $71,89 | $73,15 | $71,80 | 392,10K |
| 2026-06-22 | $70,96 | +0,20 % | $70,70 | $71,50 | $70,17 | 470,60K |
| 2026-06-18 | $70,82 | +0,37 % | $70,80 | $71,17 | $70,13 | 582,80K |
| 2026-06-17 | $70,56 | -1,48 % | $70,99 | $71,67 | $69,90 | 249,80K |
| 2026-06-16 | $71,62 | +1,30 % | $71,40 | $71,82 | $70,58 | 235,90K |
| 2026-06-15 | $70,70 | -1,94 % | $71,60 | $72,03 | $70,25 | 334,10K |
| 2026-06-12 | $72,10 | +0,19 % | $71,85 | $72,77 | $71,53 | 250,50K |
| 2026-06-11 | $71,96 | -1,06 % | $72,89 | $73,42 | $71,76 | 429,10K |
| 2026-06-10 | $72,73 | +1,81 % | $72,09 | $73,60 | $71,70 | 396,60K |
| 2026-06-09 | $71,44 | +2,90 % | $70,00 | $71,96 | $69,50 | 418,90K |
| 2026-06-08 | $69,43 | -1,42 % | $70,11 | $70,47 | $68,77 | 467,00K |
| 2026-06-05 | $70,43 | +3,09 % | $68,47 | $71,18 | $68,47 | 399,90K |
| 2026-06-04 | $68,32 | -1,75 % | $70,52 | $71,00 | $67,94 | 454,30K |
| 2026-06-03 | $69,54 | -2,21 % | $71,04 | $71,42 | $69,51 | 431,50K |
| 2026-06-02 | $71,11 | -0,91 % | $71,72 | $72,25 | $71,10 | 432,20K |
| 2026-06-01 | $71,76 | -2,09 % | $72,69 | $73,03 | $71,13 | 440,40K |
| 2026-05-29 | $73,29 | -2,70 % | $75,10 | $75,11 | $73,25 | 561,50K |
| 2026-05-28 | $75,32 | +0,52 % | $74,75 | $75,73 | $74,43 | 887,40K |
| 2026-05-27 | $74,93 | -1,68 % | $75,94 | $76,45 | $74,70 | 544,50K |
| 2026-05-26 | $76,21 | -0,27 % | $76,45 | $76,99 | $75,75 | 426,20K |