Welltower Inc. WELL
NYSE · Vereinigte Staaten · Finanzen
$230,24-2,66 (-1,14 %)
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 | $230,24 | -1,14 % | $233,20 | $234,44 | $230,24 | 3,00M |
| 2026-09-29 | $232,90 | -0,03 % | $232,58 | $234,14 | $231,08 | 1,90M |
| 2026-09-28 | $232,96 | +0,69 % | $234,41 | $234,82 | $231,35 | 2,34M |
| 2026-09-25 | $231,37 | -0,96 % | $233,84 | $237,32 | $229,88 | 2,31M |
| 2026-09-24 | $233,61 | +1,63 % | $234,00 | $236,97 | $232,85 | 2,75M |
| 2026-09-23 | $229,87 | -0,23 % | $229,00 | $231,99 | $228,95 | 2,76M |
| 2026-09-22 | $230,39 | -1,02 % | $229,95 | $231,64 | $229,00 | 2,07M |
| 2026-09-21 | $232,76 | +1,70 % | $229,26 | $233,96 | $228,51 | 2,81M |
| 2026-09-18 | $228,87 | -1,46 % | $229,60 | $231,86 | $228,00 | 8,29M |
| 2026-09-17 | $232,26 | -0,96 % | $235,37 | $236,30 | $231,58 | 2,07M |
| 2026-09-16 | $234,50 | +0,75 % | $232,76 | $236,78 | $231,31 | 2,14M |
| 2026-09-15 | $232,76 | -0,62 % | $233,43 | $234,37 | $229,74 | 2,02M |
| 2026-09-14 | $234,21 | -0,60 % | $238,59 | $240,31 | $234,21 | 1,68M |
| 2026-09-11 | $235,62 | -0,04 % | $236,92 | $239,43 | $234,08 | 2,11M |
| 2026-09-10 | $235,71 | -0,08 % | $238,35 | $239,93 | $234,82 | 2,29M |
| 2026-09-09 | $235,90 | -0,57 % | $236,98 | $238,23 | $234,72 | 1,87M |
| 2026-09-08 | $237,25 | +0,46 % | $234,28 | $240,35 | $234,28 | 2,81M |
| 2026-09-04 | $236,17 | -2,05 % | $239,34 | $241,41 | $235,45 | 2,25M |
| 2026-09-03 | $241,12 | +1,06 % | $239,11 | $242,57 | $237,46 | 2,30M |
| 2026-09-02 | $238,59 | -0,76 % | $240,70 | $240,98 | $236,65 | 2,52M |
| 2026-09-01 | $240,42 | +1,77 % | $238,05 | $242,97 | $237,91 | 3,42M |
| 2026-08-31 | $236,24 | -0,77 % | $236,42 | $237,89 | $233,52 | 4,91M |
| 2026-08-28 | $238,07 | -0,64 % | $241,32 | $241,39 | $237,47 | 2,13M |
| 2026-08-27 | $239,60 | -0,81 % | $238,45 | $240,63 | $237,22 | 2,39M |
| 2026-08-26 | $241,56 | +0,17 % | $241,96 | $243,04 | $238,96 | 2,37M |
| 2026-08-25 | $241,15 | +0,47 % | $240,78 | $242,31 | $238,67 | 1,77M |
| 2026-08-24 | $240,01 | +0,33 % | $239,85 | $242,78 | $238,46 | 1,69M |
| 2026-08-21 | $239,22 | +0,77 % | $237,18 | $241,11 | $236,08 | 3,14M |
| 2026-08-20 | $237,40 | +0,71 % | $235,90 | $238,79 | $235,11 | 2,68M |
| 2026-08-19 | $235,73 | +0,12 % | $235,44 | $236,72 | $234,30 | 2,27M |
| 2026-08-18 | $235,44 | +0,06 % | $235,74 | $238,85 | $235,00 | 1,88M |
| 2026-08-17 | $235,30 | -0,09 % | $234,44 | $236,28 | $233,00 | 2,52M |
| 2026-08-14 | $235,52 | +0,46 % | $234,14 | $236,43 | $233,14 | 1,97M |
| 2026-08-13 | $234,44 | +1,81 % | $231,50 | $235,59 | $231,21 | 4,48M |
| 2026-08-12 | $230,27 | +1,88 % | $225,49 | $230,61 | $224,97 | 3,40M |
| 2026-08-11 | $226,01 | -3,84 % | $233,36 | $233,73 | $225,55 | 3,31M |
| 2026-08-10 | $235,04 | -0,79 % | $236,90 | $237,02 | $234,40 | 2,15M |
| 2026-08-07 | $236,92 | +0,39 % | $235,14 | $238,36 | $234,57 | 3,53M |
| 2026-08-06 | $236,00 | -0,53 % | $238,91 | $239,20 | $233,74 | 3,02M |
| 2026-08-05 | $237,25 | +2,45 % | $232,30 | $237,51 | $230,19 | 3,06M |
| 2026-08-04 | $231,57 | -0,66 % | $230,31 | $232,34 | $226,48 | 5,22M |
| 2026-08-03 | $233,10 | -0,57 % | $235,06 | $236,40 | $232,06 | 3,79M |
| 2026-07-31 | $234,44 | -0,51 % | $234,21 | $237,10 | $232,63 | 3,98M |
| 2026-07-30 | $235,63 | -2,26 % | $239,13 | $240,81 | $234,14 | 2,99M |
| 2026-07-29 | $241,08 | -1,02 % | $243,15 | $245,30 | $238,61 | 2,70M |
| 2026-07-28 | $243,57 | -1,92 % | $251,40 | $255,20 | $242,24 | 4,63M |
| 2026-07-27 | $248,34 | -1,48 % | $251,14 | $252,17 | $248,34 | 2,61M |
| 2026-07-24 | $252,07 | +2,03 % | $248,48 | $252,94 | $246,03 | 3,31M |
| 2026-07-23 | $247,05 | +0,82 % | $244,93 | $250,12 | $243,51 | 2,83M |
| 2026-07-22 | $245,04 | -0,54 % | $247,24 | $247,35 | $244,16 | 2,02M |
| 2026-07-21 | $246,37 | +0,62 % | $242,27 | $247,45 | $242,27 | 2,69M |
| 2026-07-20 | $244,84 | +0,65 % | $243,46 | $245,36 | $242,68 | 2,60M |
| 2026-07-17 | $243,25 | +0,73 % | $244,07 | $246,43 | $242,23 | 2,79M |
| 2026-07-16 | $241,49 | +3,51 % | $234,26 | $241,79 | $233,87 | 2,71M |
| 2026-07-15 | $233,29 | -1,15 % | $236,69 | $238,03 | $232,32 | 2,55M |
| 2026-07-14 | $236,00 | +0,62 % | $235,40 | $237,22 | $234,00 | 3,32M |
| 2026-07-13 | $234,55 | +1,28 % | $233,17 | $235,73 | $230,90 | 1,90M |
| 2026-07-10 | $231,59 | -0,23 % | $232,73 | $233,01 | $228,37 | 2,53M |
| 2026-07-09 | $232,12 | -0,76 % | $233,67 | $234,70 | $231,71 | 1,65M |
| 2026-07-08 | $233,90 | -1,55 % | $236,62 | $238,00 | $233,81 | 2,56M |
| 2026-07-07 | $237,59 | +2,11 % | $234,53 | $239,11 | $233,27 | 4,20M |
| 2026-07-06 | $232,69 | -1,43 % | $235,87 | $236,34 | $231,01 | 2,86M |
| 2026-07-02 | $236,06 | +2,55 % | $231,15 | $236,06 | $229,22 | 4,13M |
| 2026-07-01 | $230,19 | +1,42 % | $227,60 | $231,85 | $226,97 | 2,74M |
| 2026-06-30 | $226,97 | -0,33 % | $226,31 | $230,07 | $225,16 | 4,46M |
| 2026-06-29 | $227,73 | +0,18 % | $227,24 | $228,03 | $223,92 | 2,59M |
| 2026-06-26 | $227,33 | +1,61 % | $227,03 | $228,53 | $223,04 | 4,94M |
| 2026-06-25 | $223,73 | +1,04 % | $221,68 | $224,47 | $219,33 | 2,82M |
| 2026-06-24 | $221,43 | +1,73 % | $218,85 | $223,94 | $217,10 | 5,36M |
| 2026-06-23 | $217,67 | +2,94 % | $213,06 | $219,00 | $211,66 | 3,59M |
| 2026-06-22 | $211,45 | +2,32 % | $207,80 | $212,49 | $206,21 | 3,64M |
| 2026-06-18 | $206,65 | +0,05 % | $208,52 | $208,52 | $202,90 | 8,06M |
| 2026-06-17 | $206,55 | -3,26 % | $213,19 | $214,17 | $206,31 | 4,85M |
| 2026-06-16 | $213,50 | +0,32 % | $213,45 | $215,73 | $212,06 | 2,35M |
| 2026-06-15 | $212,82 | -0,66 % | $212,65 | $215,62 | $211,65 | 4,47M |
| 2026-06-12 | $214,23 | +1,69 % | $212,22 | $214,92 | $211,95 | 2,26M |
| 2026-06-11 | $210,67 | -0,33 % | $212,59 | $214,33 | $210,53 | 3,81M |
| 2026-06-10 | $211,36 | +2,22 % | $208,70 | $212,84 | $207,90 | 3,11M |
| 2026-06-09 | $206,77 | +3,39 % | $201,81 | $207,90 | $199,02 | 3,16M |
| 2026-06-08 | $200,00 | -3,35 % | $207,12 | $208,24 | $198,97 | 2,91M |
| 2026-06-05 | $206,93 | +3,03 % | $200,88 | $210,41 | $200,00 | 3,18M |
| 2026-06-04 | $200,85 | +0,63 % | $202,31 | $204,01 | $198,25 | 2,84M |
| 2026-06-03 | $199,59 | +2,17 % | $195,32 | $200,92 | $195,29 | 5,47M |
| 2026-06-02 | $195,35 | -1,02 % | $197,25 | $198,46 | $194,67 | 3,35M |
| 2026-06-01 | $197,36 | -3,88 % | $205,03 | $207,40 | $197,33 | 3,48M |
| 2026-05-29 | $205,33 | -2,36 % | $209,99 | $210,87 | $205,33 | 10,33M |
| 2026-05-28 | $210,29 | -1,82 % | $213,94 | $215,51 | $209,29 | 3,09M |
| 2026-05-27 | $214,18 | -1,81 % | $216,99 | $217,81 | $214,11 | 2,71M |
| 2026-05-26 | $218,13 | +0,91 % | $217,58 | $219,75 | $215,73 | 3,24M |
| 2026-05-22 | $216,17 | +0,07 % | $218,00 | $218,40 | $215,24 | 2,29M |