American Healthcare REIT Inc Historische Daten - AHR

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	-0.2	-0.704970038773	28.37	28.61	27.39	1496878	28.26716525	CS
4	-0.88	-3.02925989673	29.05	29.05	26.62	2414124	27.97793201	CS
12	3.87	15.9259259259	24.3	29.99	24.2067	1958771	27.49174915	CS
26	13.05	86.3095238095	15.12	29.99	14.79	2005887	24.35345253	CS
52	15.32	119.221789883	12.85	29.99	12.63	1597298	21.27207278	CS
156	15.32	119.221789883	12.85	29.99	12.63	1597298	21.27207278	CS
260	15.32	119.221789883	12.85	29.99	12.63	1597298	21.27207278	CS

Professionelle Tools für Privatanleger.

Premium

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1735947600	28.17	0.42	1.51	27.64	28.27	27.64	1478429
1735861200	27.75	-0.67	-2.36	28.43	28.43	27.39	1306874
1735688400	28.42	0.09	0.32	28.21	28.61	28.0793	1860315
1735602000	28.33	-0.15	-0.53	28.23	28.4	27.82	1391426
1735342800	28.48	-0.15	-0.52	28.37	28.56	28.13	1428898
1735256400	28.63	0.11	0.39	28.45	28.73	28.2	781374
1735077840	28.52	0.42	1.49	28.18	28.55	28.01	618691
1734997200	28.1	0.35	1.26	27.29	28.15	27.1925	1483035
1734738000	27.75	0.54	1.98	26.63	27.97	26.62	16981564
1734651600	27.21	-0.17	-0.62	27.33	27.99	27.21	1982844
1734565200	27.38	-0.97	-3.42	28.35	28.97	27.26	1504765
1734478800	28.35	0.18	0.64	27.87	28.655	27.86	1634853
1734392400	28.17	-0.3	-1.05	28.3	28.91	28.17	1839401
1734133200	28.47	0.13	0.46	28.24	28.5	28.08	1502704
1734046800	28.34	0.27	0.96	28.035	28.67	28.03	1887546
1733960400	28.07	0.21	0.75	27.44	28.17	27.44	1946514
1733874000	27.86	-0.34	-1.21	27.89	28.405	27.67	2098949
1733787600	28.2	-0.35	-1.23	28.639	28.825	27.835	1754008
1733528400	28.55	-0.28	-0.97	29.05	29.05	28.16	1450477
1733442000	28.83	0.11	0.38	28.5716	29.03	28.49	1457425
1733355600	28.72	-0.18	-0.62	28.785	29.17	28.67	1216646
1733269200	28.9	-0.06	-0.21	28.79	29.2	28.35	1737130
1733182800	28.96	-0.85	-2.85	29.25	29.42	28.6301	2001146
1732917840	29.81	0.24	0.81	29.8	29.99	29.72	920073
1732750800	29.57	0.21	0.72	29.57	29.81	29.4	1027865
1732664400	29.36	0.4	1.38	29.23	29.52	28.84	1659330
1732578000	28.96	0.38	1.33	29.035	29.15	28.6	11386856
1732318800	28.58	0.23	0.81	28.415	28.68	28.18	2138780
1732232400	28.35	0.69	2.49	27.98	28.625	27.89	1972372
1732146000	27.66	-0.44	-1.57	28.01	28.27	27.515	1904413
1732059600	28.1	0.65	2.37	27.3	28.34	27.3	2293511
1731973200	27.45	0.27	0.99	27.32	27.73	27.03	1281370
1731714000	27.18	0.96	3.66	26.22	27.24	26.11	2152526
1731627600	26.22	-0.58	-2.16	26.75	26.97	26.11	1884567
1731541200	26.8	0.89	3.43	26.8	27.77	26.18	2317411
1731454800	25.91	-0.56	-2.12	26.25	27.19	25.87	2237394
1731368400	26.47	0.39	1.50	26.155	26.64	25.9001	1550162
1731109200	26.08	-0.23	-0.87	26.0179	26.6508	25.7008	1356729
1731022800	26.31	1.16	4.61	25.38	26.47	25.345	1637074
1730936400	25.15	-0.66	-2.56	26.31	26.66	24.2067	2803838
1730850000	25.81	0.14	0.55	25.465	26.04	25.38	971557
1730763600	25.67	-0.5	-1.91	26.03	26.2	25.44	1398498
1730500800	26.17	-0.43	-1.62	26.6383	26.79	26.14	1169623
1730414400	26.6	-0.38	-1.41	26.5434	27.21	26.47	1256743
1730328000	26.98	0.62	2.35	26.43	27.14	26.42	1295079
1730241600	26.36	0.4	1.54	25.83	26.41	25.53	1984739
1730155200	25.96	0.09	0.35	26.16	26.25	25.93	1023352
1729896000	25.87	-0.02	-0.08	26.08	26.1	25.62	998647
1729809600	25.89	0.2	0.78	25.815	26.04	25.76	947725
1729723200	25.69	0.8	3.21	24.78	25.71	24.78	1278724
1729636800	24.89	0.3	1.22	24.47	25.05	24.3516	1063351
1729550400	24.59	-0.62	-2.46	25.22	25.22	24.54	933871
1729291200	25.21	0.13	0.52	25.26	25.53	25.08	1159984
1729204800	25.08	-0.33	-1.30	25.39	25.46	24.9769	1391835
1729118400	25.41	0.48	1.93	24.96	25.45	24.96	1192735
1729032000	24.93	0.23	0.93	24.75	25.1073	24.75	1230260
1728945600	24.7	0.12	0.49	24.49	24.795	24.37	650942
1728686400	24.58	0.38	1.57	24.3	24.65	24.21	1311404
1728600000	24.2	-0.18	-0.74	24.29	24.36	23.66	1799941
1728513600	24.38	-0.46	-1.85	24.7	24.73	24.18	1791806
1728427200	24.84	-0.1	-0.40	25.01	25.07	24.62	1193364
1728340800	24.94	-0.11	-0.44	24.88	25.05	24.62	1178069
1728081600	25.05	-0.02	-0.08	25.18	25.2	24.7586	1028530
1727995200	25.07	-0.01	-0.04	24.85	25.12	24.75	1144109
1727908800	25.08	-0.3	-1.18	25.005	25.35	24.86	2026426
1727822400	25.38	-0.72	-2.76	26.02	26.1	25.225	2059691
1727735520	26.1	-0.02	-0.08	26	26.24	25.64	3840000
1727476800	26.12	-0.04	-0.15	26.35	26.39	25.945	3664444
1727390400	26.16	-0.29	-1.10	26.48	26.5784	26.035	2656049
1727304000	26.45	0.25	0.95	26.08	26.56	26.08	2095028
1727217600	26.2	0.17	0.65	26.03	26.41	25.95	2017200
1727131200	26.03	0.35	1.36	26.1	26.77	25.69	8523843
1726872000	25.68	0.27	1.06	25.9	26.32	25.375	12981279
1726785600	25.41	0.88	3.59	25.4	25.92	24.6	10037003
1726699200	24.53	0.22	0.90	24.045	25.19	24.0137	2830646
1726612800	24.31	-0.07	-0.29	24.55	24.61	23.88	2348632
1726526400	24.38	-0.2	-0.81	24.93	25.1	24.32	1873913
1726267200	24.58	0.89	3.76	23.86	24.67	23.86	1572718
1726180800	23.69	0.82	3.59	22.9199	23.74	22.91	2184014
1726094400	22.87	-0.06	-0.26	22.81	23.25	22.55	1688035
1726008000	22.93	0.53	2.37	22.48	22.97	22.35	1431094
1725921600	22.4	0.35	1.59	22.08	22.53	21.87	1697795
1725662400	22.05	-0.04	-0.18	22.095	22.18	21.875	1457722
1725576000	22.09	0.29	1.33	22.414	22.67	21.97	2005504
1725489600	21.8	0.71	3.37	21.13	21.82	21.13	1375131
1725403200	21.09	0.16	0.76	20.6	21.2451	20.58	1617102
1725057600	20.93	0.31	1.50	20.52	20.94	20.4901	1370779
1724971200	20.62	-0.37	-1.76	20.99	20.99	20.41	1856156
1724884800	20.99	0.06	0.29	20.93	21.29	20.87	2082481
1724798400	20.93	-0.22	-1.04	21	21.45	20.75	4619196
1724712000	21.15	0.14	0.67	21.13	21.37	20.97	1748426
1724452800	21.01	0.73	3.60	20.28	21.01	20.19	1459101
1724366400	20.28	0.53	2.68	19.53	20.29	19.53	2115919
1724280000	19.75	0.07	0.36	19.5	19.92	19.47	1406179
1724193600	19.68	0.5	2.61	19.34	20.21	19.26	2521922
1724107200	19.18	0.17	0.89	18.92	19.35	18.91	1771681
1723848000	19.01	0.31	1.66	18.658	19.17	18.52	2600961
1723761600	18.7	0.65	3.60	18.14	18.7	18.01	2637609
1723675200	18.05	0.38	2.15	17.73	18.14	17.62	1943233
1723588800	17.67	0.53	3.09	17.2698	17.76	17	2059813
1723502400	17.14	0.42	2.51	16.64	17.14	16.540099	1466105
1723243200	16.719999	0.01	0.06	16.69	16.78	16.4101	1216646
1723156800	16.71	0.28	1.70	16.36	16.82	16.34	1788214
1723070400	16.43	-0.24	-1.44	16.629999	17.03	16.29	2131848
1722984000	16.67	1	6.38	16.36	17.05	15.82	5433134
1722897600	15.67	-0.47	-2.91	15.37	15.97	14.79	3244582
1722638400	16.14	0.07	0.44	15.83	16.329999	15.83	1011780
1722552000	16.07	0.13	0.82	16.1	16.3	15.93	966970
1722465600	15.94	-0.47	-2.86	16.41	16.54	15.9	670522
1722379200	16.41	-0.08	-0.49	16.489999	16.62	16.3	608573
1722292800	16.489999	-0.13	-0.78	16.62	16.73	16.44	625878
1722033600	16.62	0.1	0.61	16.649999	16.93	16.51	685004
1721947200	16.52	0.07	0.43	16.45	16.83	16.44	681987
1721860800	16.45	-0.15	-0.90	16.59	16.79	16.43	645925
1721774400	16.6	-0.02	-0.12	16.62	16.79	16.53	1125222
1721688000	16.62	0.16	0.97	16.5	16.68	16.41	550819
1721428800	16.46	0.15	0.92	16.254999	16.51	16.254999	590994
1721342400	16.309999	-0.06	-0.37	16.36	16.57	16.165	715351
1721256000	16.37	-0.26	-1.56	16.7	16.719999	16.17	1312356
1721169600	16.629999	0.38	2.34	16.42	16.71	16.329999	1424650
1721083200	16.25	0.25	1.56	16.12	16.5	15.99	971196
1720824000	16	0.01	0.06	16.079999	16.2	15.98	638054
1720737600	15.99	0.47	3.03	15.82	16.1475	15.72	581837
1720651200	15.52	0.09	0.58	15.52	15.56	15.265	669357
1720564800	15.43	-0.06	-0.39	15.52	15.65	15.41	1027890
1720478400	15.49	0.12	0.78	15.45	15.655	15.35	915918
1720219200	15.37	0.15	0.99	15.15	15.41	15.11	479252
1720040640	15.22	0.09	0.59	15.12	15.38	15.12	605137
1719960000	15.13	0.37	2.51	14.82	15.13	14.82	1075004
1719873600	14.76	0.15	1.03	14.63	14.78	14.405	1361893
1719614400	14.61	0.13	0.90	14.48	14.67	14.38	11954543
1719528000	14.48	-0.43	-2.88	14.6	14.7381	14.35	2133222
1719441600	14.91	0.15	1.02	14.68	14.98	14.53	1541826
1719355200	14.76	-0.14	-0.94	14.92	14.95	14.47	1506044
1719268800	14.9	-0.03	-0.20	14.89	15.02	14.8	1414515
1719009600	14.93	0.39	2.68	14.59	15.04	14.32	3653963
1718923200	14.54	-0.13	-0.89	14.62	14.72	14.48	1072025
1718750400	14.67	-0.16	-1.08	14.85	14.9	14.62	1050214
1718664000	14.83	0.11	0.75	14.61	14.875	14.61	1086749
1718404800	14.72	-0.13	-0.88	14.75	14.96	14.65	498029
1718318400	14.85	-0.03	-0.20	14.94	15.1	14.78	956428
1718232000	14.88	-0.04	-0.27	15.2	15.34	14.88	520917
1718145600	14.92	0.08	0.54	14.75	15	14.68	713339
1718059200	14.84	0.22	1.50	14.59	14.94	14.59	1021592
1717800000	14.62	-0.07	-0.48	14.56	14.73	14.54	641343
1717713600	14.69	-0.12	-0.81	14.8	14.815	14.6	465162
1717627200	14.81	-0.12	-0.80	14.97	14.99	14.71	790485
1717540800	14.93	0.16	1.08	14.71	14.94	14.54	1022778
1717454400	14.77	0.11	0.75	14.98	14.98	14.55	874665
1717195200	14.66	0.35	2.45	14.37	14.68	14.21	2251445
1717108800	14.31	0.24	1.71	14.09	14.32	14.07	675733
1717022400	14.07	0	0.00	14	14.18	13.89	801331
1716936000	14.07	0.07	0.50	14.15	14.3	14	1036811
1716590400	14	0.15	1.08	13.95	14.01	13.83	715744
1716504000	13.85	-0.25	-1.77	14.12	14.16	13.67	845909
1716417600	14.1	-0.1	-0.70	14.28	14.35	14.055	612364
1716331200	14.2	-0.22	-1.53	14.36	14.47	14.19	619443
1716244800	14.42	-0.08	-0.55	14.45	14.65	14.39	696306
1715985600	14.5	0.17	1.19	14.24	14.55	14.24	529615
1715899200	14.33	-0.22	-1.51	14.51	14.59	14.27	773708
1715812800	14.55	0.55	3.93	14.33	14.59	14.155	1506540
1715726400	14	-0.09	-0.64	14	14.31	13.86	724623
1715640000	14.09	0.08	0.57	14.16	14.26	14.03	592119
1715380800	14.01	-0.04	-0.28	14.03	14.1968	14	618133
1715294400	14.05	0.27	1.96	13.94	14.26	13.78	892854
1715208000	13.78	-0.21	-1.50	13.97	14.03	13.73	558850
1715121600	13.99	-0.01	-0.07	14.13	14.15	13.915	673031
1715035200	14	0.27	1.97	13.79	14	13.73	540319
1714776000	13.73	-0.24	-1.72	14.15	14.165	13.71	727640
1714689600	13.97	0.09	0.65	13.95	14.02	13.89	245875
1714603200	13.88	0.15	1.09	13.79	14.12	13.7048	954825
1714516800	13.73	-0.14	-1.01	13.86	14.01	13.73	229712
1714430400	13.87	0.19	1.39	13.68	14.01	13.68	426820
1714171200	13.68	-0.01	-0.07	13.7	13.92	13.61	317233
1714084800	13.69	0	0.00	13.39	13.71	13.35	299078
1713998400	13.69	0.07	0.51	13.58	13.81	13.58	412189
1713912000	13.62	0.37	2.79	13.31	13.719	13.31	733387
1713825600	13.25	0.04	0.30	13.19	13.27	13.02	404718
1713566400	13.21	-0.21	-1.56	13.42	13.56	13.035	868563
1713480000	13.42	0.41	3.15	13.05	13.455	12.92	1164092
1713393600	13.01	0.01	0.08	13	13.23	12.98	696741
1713307200	13	-0.25	-1.89	12.92	13.25	12.9	841913
1713220800	13.25	-0.38	-2.79	13.63	13.63	13.21	642443
1712961600	13.63	0.37	2.79	13.18	13.64	13.02	1606974
1712875200	13.26	0.08	0.61	13.2	13.37	13.04	655056
1712788800	13.18	-0.61	-4.42	13.53	13.53	13.09	817391
1712702400	13.79	0.16	1.17	13.64	13.88	13.6	584808
1712616000	13.63	0.01	0.07	13.7	13.77	13.52	593919
1712356800	13.62	-0.2	-1.45	13.84	13.847	13.57	473305
1712270400	13.82	-0.16	-1.14	14.16	14.21	13.75	977165
1712184000	13.98	-0.12	-0.85	14.17	14.43	13.85	2320640
1712097600	14.1	-0.39	-2.69	14.44	14.5	14.04	1194846
1712011200	14.49	-0.26	-1.76	14.9	14.9	14.3	2652877
1711665600	14.75	0.39	2.72	14.35	14.9	14.25	1381256
1711579200	14.36	-0.13	-0.90	14.31	14.62	14.22	751038
1711492800	14.49	-0.08	-0.55	14.8	14.85	14.22	1146258
1711406400	14.57	0.64	4.59	13.95	14.65	13.93	1410108
1711147200	13.93	-0.25	-1.76	14.42	14.58	13.69	1071367
1711060800	14.18	0.14	1.00	14.1	14.33	14	890369
1710974400	14.04	0.14	1.01	13.82	14.085	13.7	715810
1710888000	13.9	0.07	0.51	13.82	14.14	13.75	991835
1710801600	13.83	0.24	1.77	13.59	13.89	13.58	940208
1710542400	13.59	-0.21	-1.52	13.875	13.96	13.533	5772273
1710456000	13.8	0.04	0.29	13.85	13.88	13.64	543838
1710369600	13.76	-0.06	-0.43	13.75	13.91	13.7	435216
1710283200	13.82	-0.03	-0.22	13.87	13.92	13.7	478379
1710196800	13.85	0.04	0.29	13.82	13.94	13.7	703879
1709941200	13.81	0.01	0.07	13.78	13.85	13.71	365126
1709854800	13.8	0.05	0.36	13.84	14	13.73	327898
1709768400	13.75	-0.04	-0.29	14.06	14.06	13.67	442518
1709682000	13.79	0.04	0.29	13.8	14.01	13.6	364268
1709595600	13.75	0.07	0.51	13.66	13.805	13.5	369204
1709336400	13.68	0.01	0.07	13.62	14.005	13.48	559784
1709250000	13.67	0.03	0.22	13.7	13.78	13.5	496244
1709163600	13.64	0.09	0.66	13.58	13.99	13.45	184095
1709077200	13.55	0.29	2.19	13.26	13.98	13.26	921965
1708990800	13.26	-0.34	-2.50	13.46	13.62	13.25	248354
1708731600	13.6	0.05	0.37	13.55	13.8	13.5071	514542
1708645200	13.55	0.15	1.12	13.82	13.82	13	888831
1708558800	13.4	-0.01	-0.07	13.41	13.56	13.25	194227
1708472400	13.41	-0.46	-3.32	13.75	13.8891	13.36	524231
1708126800	13.87	0.23	1.69	13.18	14	13.18	203640
1708040400	13.64	-0.12	-0.87	13.85	13.85	13.35	479389
1707954000	13.76	0.41	3.07	13.4	13.9	13.25	1157560
1707867600	13.35	0.2	1.52	13.3	13.55	13.01	1621457
1707781200	13.15	0.03	0.23	13.95	14.56	13.1	1161182
1707522000	13.12	0.06	0.46	13.01	13.45	12.95	2062070
1707435600	13.06	-0.16	-1.21	13.02	13.24	13	1630336

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

American Healthcare REIT Inc (AHR)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen

Trends

Toplisten

Marktdaten

News

Werkzeuge

Märkte

Entdecken

Hot Features

Follow Feed

Optionen-Flow

Watchlist

American Healthcare REIT Inc (AHR) Historisch

American Healthcare REIT Inc (AHR)

Professionelle Tools für Privatanleger.

Kürzlich von Ihnen besucht

Unternehmen

Geschäft

Popular

App herunterladen