Universal Health Realty Income Trust UHT
NYSE · Vereinigte Staaten · Finanzen
$36,36-1,04 (-2,77 %)
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 | $36,35 | -2,77 % | $37,44 | $37,36 | $36,07 | 127,20K |
| 2026-09-30 | $37,39 | -1,63 % | $38,28 | $38,41 | $37,36 | 305,90K |
| 2026-09-29 | $38,01 | -2,01 % | $38,62 | $39,09 | $37,67 | 311,10K |
| 2026-09-28 | $38,79 | +0,36 % | $38,75 | $39,03 | $38,47 | 106,10K |
| 2026-09-25 | $38,65 | -0,08 % | $38,64 | $38,99 | $38,23 | 94,50K |
| 2026-09-24 | $38,68 | +0,73 % | $38,64 | $38,76 | $38,27 | 105,80K |
| 2026-09-23 | $38,40 | -1,36 % | $38,72 | $38,92 | $38,25 | 116,80K |
| 2026-09-22 | $38,93 | -0,26 % | $39,21 | $39,34 | $38,84 | 99,50K |
| 2026-09-21 | $39,03 | -1,91 % | $39,32 | $39,42 | $38,82 | 126,80K |
| 2026-09-18 | $39,79 | -2,00 % | $40,32 | $40,61 | $39,68 | 187,60K |
| 2026-09-17 | $40,60 | -0,51 % | $40,82 | $41,17 | $40,23 | 104,10K |
| 2026-09-16 | $40,81 | +0,17 % | $40,92 | $41,48 | $40,46 | 110,00K |
| 2026-09-15 | $40,74 | -0,92 % | $41,00 | $41,30 | $40,55 | 60,00K |
| 2026-09-14 | $41,12 | +1,78 % | $40,63 | $41,22 | $40,63 | 115,30K |
| 2026-09-11 | $40,40 | -1,75 % | $41,56 | $41,62 | $40,33 | 91,80K |
| 2026-09-10 | $41,12 | +0,91 % | $40,98 | $41,30 | $40,52 | 97,70K |
| 2026-09-09 | $40,75 | -0,90 % | $41,02 | $41,20 | $40,55 | 144,90K |
| 2026-09-08 | $41,12 | +0,71 % | $40,80 | $41,29 | $40,50 | 75,40K |
| 2026-09-04 | $40,83 | -0,80 % | $40,84 | $41,77 | $40,63 | 164,50K |
| 2026-09-03 | $41,16 | -0,39 % | $41,68 | $42,03 | $40,79 | 58,80K |
| 2026-09-02 | $41,32 | +0,51 % | $41,44 | $41,50 | $40,91 | 78,70K |
| 2026-09-01 | $41,11 | +0,32 % | $41,00 | $41,44 | $40,91 | 68,60K |
| 2026-08-31 | $40,98 | -1,16 % | $41,27 | $41,41 | $40,74 | 85,80K |
| 2026-08-28 | $41,46 | +0,10 % | $41,50 | $42,00 | $41,29 | 81,00K |
| 2026-08-27 | $41,42 | -1,76 % | $41,82 | $41,91 | $41,28 | 75,10K |
| 2026-08-26 | $42,16 | +0,05 % | $42,15 | $42,45 | $41,94 | 113,90K |
| 2026-08-25 | $42,14 | +0,72 % | $41,95 | $42,20 | $41,58 | 111,00K |
| 2026-08-24 | $41,84 | +1,45 % | $41,25 | $41,89 | $41,16 | 97,60K |
| 2026-08-21 | $41,24 | -0,15 % | $41,26 | $41,42 | $40,95 | 110,00K |
| 2026-08-20 | $41,30 | +0,49 % | $41,09 | $41,49 | $40,79 | 84,30K |
| 2026-08-19 | $41,10 | +1,73 % | $40,59 | $41,56 | $40,44 | 130,10K |
| 2026-08-18 | $40,40 | +0,32 % | $40,58 | $40,99 | $40,30 | 119,70K |
| 2026-08-17 | $40,27 | -2,49 % | $41,03 | $41,63 | $40,22 | 88,60K |
| 2026-08-14 | $41,30 | +0,10 % | $41,43 | $41,95 | $41,08 | 56,00K |
| 2026-08-13 | $41,26 | +0,10 % | $41,59 | $41,97 | $41,03 | 85,00K |
| 2026-08-12 | $41,22 | +1,15 % | $41,17 | $41,53 | $41,01 | 97,60K |
| 2026-08-11 | $40,75 | -1,59 % | $41,52 | $43,17 | $40,70 | 88,20K |
| 2026-08-10 | $41,41 | -3,07 % | $42,70 | $42,74 | $41,19 | 120,10K |
| 2026-08-07 | $42,72 | +1,55 % | $41,93 | $42,92 | $41,70 | 95,70K |
| 2026-08-06 | $42,07 | -0,75 % | $42,50 | $42,92 | $41,88 | 119,60K |
| 2026-08-05 | $42,39 | +0,45 % | $42,12 | $42,48 | $41,50 | 138,60K |
| 2026-08-04 | $42,20 | -0,99 % | $42,62 | $42,91 | $41,88 | 172,80K |
| 2026-08-03 | $42,62 | -1,84 % | $44,08 | $44,56 | $42,52 | 103,60K |
| 2026-07-31 | $43,42 | -0,69 % | $43,77 | $44,20 | $43,01 | 77,50K |
| 2026-07-30 | $43,72 | -2,17 % | $44,54 | $44,54 | $43,30 | 59,70K |
| 2026-07-29 | $44,69 | -1,17 % | $45,10 | $45,57 | $44,52 | 104,80K |
| 2026-07-28 | $45,22 | +2,12 % | $44,83 | $45,71 | $43,91 | 116,70K |
| 2026-07-27 | $44,28 | +1,03 % | $44,18 | $44,70 | $44,10 | 79,50K |
| 2026-07-24 | $43,83 | +1,25 % | $43,32 | $44,00 | $43,32 | 53,10K |
| 2026-07-23 | $43,29 | -0,05 % | $42,78 | $43,65 | $42,78 | 88,40K |
| 2026-07-22 | $43,31 | -1,30 % | $43,92 | $43,92 | $43,02 | 73,60K |
| 2026-07-21 | $43,88 | +0,37 % | $43,43 | $44,08 | $43,19 | 76,40K |
| 2026-07-20 | $43,72 | -0,27 % | $44,13 | $44,13 | $43,22 | 53,00K |
| 2026-07-17 | $43,84 | +0,09 % | $43,96 | $44,80 | $43,36 | 93,30K |
| 2026-07-16 | $43,80 | +2,65 % | $42,89 | $44,15 | $42,89 | 112,50K |
| 2026-07-15 | $42,67 | +0,45 % | $42,38 | $43,38 | $42,38 | 95,20K |
| 2026-07-14 | $42,48 | -1,46 % | $43,15 | $43,24 | $42,41 | 81,50K |
| 2026-07-13 | $43,11 | +0,12 % | $42,86 | $43,82 | $42,86 | 113,00K |
| 2026-07-10 | $43,06 | -1,26 % | $43,74 | $44,05 | $42,89 | 105,20K |
| 2026-07-09 | $43,61 | -0,21 % | $44,01 | $44,01 | $43,21 | 159,60K |
| 2026-07-08 | $43,70 | -1,35 % | $44,27 | $44,37 | $43,66 | 155,00K |
| 2026-07-07 | $44,30 | +0,75 % | $44,17 | $45,00 | $44,17 | 143,90K |
| 2026-07-06 | $43,97 | -4,04 % | $45,80 | $46,00 | $43,97 | 195,10K |
| 2026-07-02 | $45,82 | +1,87 % | $45,00 | $46,30 | $44,77 | 203,50K |
| 2026-07-01 | $44,98 | +2,55 % | $44,01 | $45,21 | $43,51 | 234,90K |
| 2026-06-30 | $43,86 | -0,05 % | $43,45 | $44,21 | $43,03 | 195,70K |
| 2026-06-29 | $43,88 | +2,31 % | $42,60 | $43,98 | $42,10 | 203,90K |
| 2026-06-26 | $42,89 | +2,76 % | $41,88 | $43,23 | $41,80 | 519,90K |
| 2026-06-25 | $41,74 | +0,17 % | $41,51 | $41,84 | $40,71 | 223,40K |
| 2026-06-24 | $41,67 | +4,23 % | $39,90 | $41,67 | $39,90 | 281,30K |
| 2026-06-23 | $39,98 | +4,66 % | $38,38 | $40,00 | $38,38 | 222,90K |
| 2026-06-22 | $38,20 | +0,90 % | $37,36 | $38,27 | $37,36 | 235,10K |
| 2026-06-18 | $37,86 | -2,35 % | $38,78 | $38,99 | $37,77 | 2,31M |
| 2026-06-17 | $38,77 | -3,05 % | $39,75 | $40,77 | $38,57 | 313,10K |
| 2026-06-16 | $39,99 | -0,84 % | $40,70 | $40,70 | $39,85 | 223,50K |
| 2026-06-15 | $40,33 | +0,17 % | $40,26 | $40,60 | $39,64 | 189,50K |
| 2026-06-12 | $40,26 | -0,49 % | $40,63 | $40,66 | $39,94 | 124,30K |
| 2026-06-11 | $40,46 | +0,47 % | $40,77 | $41,10 | $40,00 | 150,80K |
| 2026-06-10 | $40,27 | +1,33 % | $39,99 | $40,58 | $39,23 | 137,50K |
| 2026-06-09 | $39,74 | +1,58 % | $39,45 | $39,86 | $38,92 | 151,40K |
| 2026-06-08 | $39,12 | -5,05 % | $40,87 | $40,87 | $38,42 | 213,00K |
| 2026-06-05 | $41,20 | +2,03 % | $40,29 | $41,95 | $40,20 | 73,30K |
| 2026-06-04 | $40,38 | +1,58 % | $40,32 | $40,49 | $39,90 | 38,50K |
| 2026-06-03 | $39,75 | -2,09 % | $40,82 | $40,85 | $39,75 | 86,40K |
| 2026-06-02 | $40,60 | -0,02 % | $40,46 | $40,80 | $40,01 | 57,30K |
| 2026-06-01 | $40,61 | -2,03 % | $41,29 | $41,29 | $40,46 | 74,90K |
| 2026-05-29 | $41,45 | -1,03 % | $41,99 | $42,07 | $40,89 | 97,20K |
| 2026-05-28 | $41,88 | -0,52 % | $42,24 | $42,34 | $41,77 | 53,40K |
| 2026-05-27 | $42,10 | +0,07 % | $42,10 | $42,50 | $41,94 | 81,50K |
| 2026-05-26 | $42,07 | -0,54 % | $42,31 | $42,62 | $42,07 | 85,60K |