Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Medical Properties Trust Inc | MPW | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
4,96 | 4,865 | 5,17 | 4,87 | 4,84 |
MPW Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 4,60 | 5,17 | 4,51 | 4,68 | 11.446.450 | 0,32 | 6,96% |
1 Monat | 4,17 | 5,31 | 3,94 | 4,52 | 14.885.311 | 0,75 | 17,99% |
3 Monate | 3,29 | 5,31 | 3,23 | 4,26 | 18.576.767 | 1,63 | 49,54% |
6 Monate | 5,37 | 5,765 | 2,92 | 4,17 | 19.688.723 | -0,45 | -8,38% |
1 Jahr | 8,38 | 10,739 | 2,92 | 5,44 | 16.201.873 | -3,46 | -41,29% |
3 Jahre | 22,12 | 24,13 | 2,92 | 10,04 | 11.055.413 | -17,20 | -77,76% |
5 Jahre | 17,82 | 25,50 | 2,92 | 11,97 | 8.332.075 | -12,90 | -72,39% |
MPW 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 4,87 | 0,03 | 0,62% | 4,96 | 5,17 | 4,865 | 20.990.151 |
03 Mai 2024 | 4,84 | 0,21 | 4,54% | 4,74 | 4,90 | 4,7011 | 11.836.709 |
02 Mai 2024 | 4,63 | 0,03 | 0,65% | 4,66 | 4,845 | 4,59 | 14.400.720 |
01 Mai 2024 | 4,60 | -0,18 | -3,77% | 4,68 | 4,825 | 4,60 | 10.534.768 |
30 Apr 2024 | 4,78 | 0,27 | 5,99% | 4,60 | 4,79 | 4,595 | 11.447.065 |
27 Apr 2024 | 4,51 | -0,05 | -1,10% | 4,60 | 4,72 | 4,51 | 9.012.989 |
26 Apr 2024 | 4,56 | -0,01 | -0,22% | 4,4886 | 4,59 | 4,38 | 7.740.482 |
25 Apr 2024 | 4,57 | -0,07 | -1,51% | 4,63 | 4,6877 | 4,55 | 14.262.286 |
24 Apr 2024 | 4,64 | 0,12 | 2,65% | 4,53 | 4,77 | 4,49 | 11.400.200 |
23 Apr 2024 | 4,52 | 0,10 | 2,26% | 4,44 | 4,55 | 4,38 | 10.338.624 |
20 Apr 2024 | 4,42 | -0,57 | -11,42% | 4,79 | 4,835 | 4,42 | 21.522.372 |
19 Apr 2024 | 4,99 | 0,22 | 4,61% | 4,78 | 5,01 | 4,69 | 15.855.828 |
18 Apr 2024 | 4,77 | 0,15 | 3,25% | 4,69 | 4,86 | 4,65 | 12.101.027 |
17 Apr 2024 | 4,62 | -0,12 | -2,53% | 4,6388 | 4,78 | 4,61 | 11.949.430 |
16 Apr 2024 | 4,74 | 0,75 | 18,80% | 4,83 | 5,31 | 4,57 | 56.508.597 |
13 Apr 2024 | 3,99 | -0,10 | -2,44% | 4,07 | 4,14 | 3,94 | 14.498.396 |
12 Apr 2024 | 4,09 | -0,02 | -0,49% | 4,12 | 4,15 | 3,97 | 10.261.044 |
11 Apr 2024 | 4,11 | -0,17 | -3,97% | 4,035 | 4,135 | 3,94 | 18.099.209 |
10 Apr 2024 | 4,28 | 0,19 | 4,65% | 4,11 | 4,29 | 4,085 | 10.045.431 |
09 Apr 2024 | 4,09 | 0,04 | 0,99% | 4,10 | 4,145 | 4,04 | 8.330.696 |
06 Apr 2024 | 4,05 | -0,18 | -4,26% | 4,17 | 4,18 | 4,04 | 17.560.342 |