NHPBP Historische Daten - National Healthcare Properties, Inc. 7.125 % Cum Conv Red Perp Pfd Registered Shs Series B | Makkler

NHPBP Historische Daten - National Healthcare Properties, Inc. 7.125 % Cum Conv Red Perp Pfd Registered Shs Series B | Makkler

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$25,38	+0,19 %	$25,34	$25,44	$25,34	8,35K
2026-09-30	$25,33	-0,39 %	$25,41	$25,41	$25,33	2,60K
2026-09-29	$25,43	+0,04 %	$25,43	$25,43	$25,43	4,60K
2026-09-28	$25,42	+0,04 %	$25,41	$25,43	$25,41	20,00K
2026-09-25	$25,41	+0,09 %	$25,39	$25,42	$25,39	7,10K
2026-09-24	$25,39	+0,02 %	$25,38	$25,40	$25,38	11,20K
2026-09-23	$25,38	+0,06 %	$25,37	$25,39	$25,37	10,60K
2026-09-22	$25,36	+0,14 %	$25,35	$25,37	$25,35	10,60K
2026-09-21	$25,33	0,00 %	$25,33	$25,36	$25,33	10,10K
2026-09-18	$25,33	-0,24 %	$25,38	$25,38	$25,27	21,50K
2026-09-17	$25,39	0,00 %	$25,39	$25,40	$25,39	2,40K
2026-09-16	$25,39	+0,04 %	$25,39	$25,39	$25,39	500
2026-09-15	$25,38	+0,12 %	$25,35	$25,38	$25,35	1,60K
2026-09-14	$25,35	+0,02 %	$25,36	$25,45	$25,30	25,80K
2026-09-11	$25,34	+0,14 %	$25,35	$25,35	$25,32	3,00K
2026-09-10	$25,31	+0,39 %	$25,22	$25,32	$25,22	10,30K
2026-09-09	$25,21	-0,11 %	$25,15	$25,24	$25,12	5,60K
2026-09-08	$25,24	-0,32 %	$25,09	$25,25	$25,09	5,70K
2026-09-04	$25,32	+0,08 %	$25,33	$25,33	$25,02	2,10K
2026-09-03	$25,30	0,00 %	$25,30	$25,30	$25,30	200
2026-09-02	$25,30	+0,04 %	$25,30	$25,38	$24,75	145,00K
2026-09-01	$25,29	-0,63 %	$25,29	$25,29	$25,29	2,90K
2026-08-31	$25,45	+0,63 %	$25,29	$25,45	$25,29	1,70K
2026-08-28	$25,29	-0,04 %	$25,29	$25,29	$25,29	1,00K
2026-08-27	$25,30	+0,08 %	$25,32	$25,32	$25,29	2,20K
2026-08-26	$25,28	+0,04 %	$25,28	$25,28	$25,28	3,60K
2026-08-25	$25,27	+0,04 %	$25,26	$25,27	$25,23	2,40K
2026-08-24	$25,26	+0,04 %	$25,25	$25,27	$25,25	4,80K
2026-08-21	$25,25	0,00 %	$25,18	$25,25	$25,18	2,90K
2026-08-20	$25,25	+0,08 %	$25,24	$25,25	$25,24	10,20K
2026-08-19	$25,23	+0,04 %	$25,23	$25,23	$25,23	1,70K
2026-08-18	$25,22	+0,04 %	$25,19	$25,24	$25,19	7,20K
2026-08-17	$25,21	-0,16 %	$25,24	$25,30	$25,14	8,10K
2026-08-14	$25,25	+0,04 %	$25,23	$25,25	$25,23	25,20K
2026-08-13	$25,24	+0,02 %	$25,23	$25,25	$25,23	6,70K
2026-08-12	$25,24	+0,14 %	$25,20	$25,24	$25,20	18,70K
2026-08-11	$25,20	+0,10 %	$25,17	$25,20	$25,17	43,30K
2026-08-10	$25,17	+0,06 %	$25,16	$25,17	$25,16	25,70K
2026-08-07	$25,16	+0,04 %	$25,13	$25,18	$25,13	135,30K
2026-08-06	$25,15	+10,31 %	$25,11	$25,19	$25,01	370,70K
2026-08-05	$22,80	+0,78 %	$22,80	$22,80	$22,80	2,80K
2026-08-04	$22,62	-0,46 %	$22,57	$22,62	$22,57	300
2026-08-03	$22,73	+0,45 %	$22,73	$22,73	$22,73	900
2026-07-31	$22,63	+1,00 %	$22,57	$22,63	$22,57	3,20K
2026-07-30	$22,40	0,00 %	$22,40	$22,40	$22,40	0
2026-07-29	$22,40	-0,71 %	$22,40	$22,40	$22,40	3,00K
2026-07-28	$22,56	+0,71 %	$22,41	$22,59	$22,41	4,50K
2026-07-27	$22,40	-0,22 %	$22,40	$22,40	$22,30	3,20K
2026-07-24	$22,45	-1,41 %	$22,50	$22,50	$22,45	2,00K
2026-07-23	$22,77	-0,02 %	$22,78	$22,79	$22,50	4,10K
2026-07-22	$22,77	0,00 %	$22,77	$22,77	$22,77	0
2026-07-21	$22,77	-0,67 %	$22,92	$22,92	$22,77	1,00K
2026-07-20	$22,93	0,00 %	$22,93	$22,93	$22,93	0
2026-07-17	$22,93	+0,78 %	$22,92	$22,93	$22,92	900
2026-07-16	$22,75	+0,18 %	$22,77	$22,77	$22,75	2,60K
2026-07-15	$22,71	+1,38 %	$22,40	$22,73	$22,25	3,40K
2026-07-14	$22,40	-0,09 %	$22,39	$22,50	$22,39	3,00K
2026-07-13	$22,42	-1,02 %	$22,42	$22,42	$22,42	500
2026-07-10	$22,65	0,00 %	$22,65	$22,65	$22,65	0
2026-07-09	$22,65	-0,18 %	$22,50	$22,65	$22,50	1,20K
2026-07-08	$22,69	-0,81 %	$22,85	$22,86	$22,65	4,30K
2026-07-07	$22,88	-0,54 %	$22,45	$22,88	$22,45	800
2026-07-06	$23,00	+1,01 %	$22,40	$23,00	$22,40	5,80K
2026-07-02	$22,77	-0,22 %	$22,26	$22,77	$22,16	6,90K
2026-07-01	$22,82	-0,78 %	$22,71	$22,86	$22,53	2,30K
2026-06-30	$23,00	+1,43 %	$22,55	$23,00	$22,55	3,20K
2026-06-29	$22,67	+0,31 %	$22,68	$23,00	$22,52	4,30K
2026-06-26	$22,60	-0,29 %	$22,75	$23,00	$22,55	2,20K
2026-06-25	$22,67	-0,58 %	$22,96	$22,96	$22,58	4,10K
2026-06-24	$22,80	-0,21 %	$23,06	$23,06	$22,76	5,20K
2026-06-23	$22,85	+0,57 %	$22,69	$22,95	$22,60	5,20K
2026-06-22	$22,72	+2,11 %	$22,20	$22,86	$22,20	7,70K
2026-06-18	$22,25	+0,18 %	$22,15	$22,25	$22,15	6,50K
2026-06-17	$22,21	0,00 %	$22,21	$22,21	$22,21	0
2026-06-16	$22,21	-0,40 %	$22,28	$22,40	$22,14	2,80K
2026-06-15	$22,30	+0,63 %	$22,37	$22,37	$22,20	7,00K
2026-06-12	$22,16	+0,09 %	$22,15	$22,20	$22,12	26,70K
2026-06-11	$22,14	-0,09 %	$22,15	$22,15	$22,11	19,20K
2026-06-10	$22,16	+0,14 %	$22,10	$22,28	$22,10	6,50K
2026-06-09	$22,13	-0,18 %	$22,23	$22,23	$22,08	8,50K
2026-06-08	$22,17	+0,41 %	$22,10	$22,28	$22,10	9,60K
2026-06-05	$22,08	-0,09 %	$22,08	$22,15	$22,08	7,80K
2026-06-04	$22,10	+0,07 %	$22,06	$22,12	$22,00	17,40K
2026-06-03	$22,08	-0,02 %	$22,15	$22,15	$22,02	7,00K
2026-06-02	$22,09	+0,18 %	$22,09	$22,09	$22,00	12,40K
2026-06-01	$22,05	+0,23 %	$22,09	$22,09	$22,00	10,20K
2026-05-29	$22,00	-0,23 %	$22,04	$22,10	$22,00	23,50K
2026-05-28	$22,05	-0,25 %	$22,05	$22,16	$22,05	20,90K
2026-05-27	$22,10	+0,07 %	$22,05	$22,10	$21,98	22,60K
2026-05-26	$22,09	-0,05 %	$22,10	$22,15	$22,06	23,50K