Holen Sie sich die Stockscreener-App
18.08
0.70%
0.12
Handel nachbörslich:
18.08
Überblick
Nachrichten
Preisverlauf
Optionskette
Financials
Warum fällt HR?
Forum
Prognose
Dividendenhistorie
Healthcare Realty Trust Inc-Aktien (HR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-18 | $18.30 | $17.88 | $0.42 | 4,256,659.0 | +0.67% |
| 2025-09-17 | $18.18 | $17.79 | $0.385 | 3,551,466.0 | +0.96% |
| 2025-09-16 | $18.19 | $17.75 | $0.44 | 4,451,306.0 | -1.55% |
| 2025-09-15 | $18.31 | $18.02 | $0.29 | 4,016,788.0 | -1.47% |
| 2025-09-12 | $18.43 | $18.20 | $0.23 | 3,511,718.0 | +0.16% |
| 2025-09-11 | $18.41 | $18.21 | $0.205 | 3,432,695.0 | -0.11% |
| 2025-09-10 | $18.73 | $18.33 | $0.40 | 7,073,710.0 | -1.87% |
| 2025-09-09 | $18.70 | $18.11 | $0.59 | 5,433,147.0 | +2.64% |
| 2025-09-08 | $18.32 | $17.94 | $0.375 | 6,249,045.0 | +0.78% |
| 2025-09-05 | $18.06 | $17.73 | $0.33 | 9,255,813.0 | +3.26% |
| 2025-09-04 | $17.67 | $17.32 | $0.345 | 3,416,905.0 | +0.29% |
| 2025-09-03 | $17.47 | $17.20 | $0.27 | 4,785,335.0 | +0.93% |
| 2025-09-02 | $17.39 | $17.14 | $0.255 | 3,003,549.0 | -0.58% |
| 2025-08-29 | $17.42 | $17.26 | $0.16 | 2,910,721.0 | +0.12% |
| 2025-08-28 | $17.38 | $17.10 | $0.28 | 2,126,652.0 | +0.58% |
| 2025-08-27 | $17.32 | $17.03 | $0.295 | 2,210,682.0 | +1.41% |
| 2025-08-26 | $17.16 | $16.98 | $0.175 | 2,846,328.0 | -0.58% |
| 2025-08-25 | $17.18 | $16.97 | $0.215 | 2,650,375.0 | +0.88% |
| 2025-08-22 | $17.21 | $16.89 | $0.325 | 3,788,404.0 | +0.30% |
| 2025-08-21 | $16.96 | $16.50 | $0.46 | 2,726,733.0 | +1.99% |
| 2025-08-20 | $16.81 | $16.54 | $0.275 | 3,543,932.0 | +0.73% |
| 2025-08-19 | $16.57 | $16.28 | $0.295 | 2,961,634.0 | +0.37% |
Healthcare Realty Trust Inc-Aktien (HR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Healthcare Realty Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der HR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Healthcare Realty Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Healthcare Realty Trust Inc-Aktien (HR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $18.73 | $17.14 | $1.59 | 66,694,795.0 | +4.03% |
| 2025-08 | $17.42 | $15.30 | $2.12 | 73,912,665.0 | +13.15% |
| 2025-07 | $16.64 | $15.29 | $1.36 | 81,243,575.0 | -3.15% |
| 2025-06 | $15.90 | $14.09 | $1.81 | 81,760,762.0 | +9.38% |
| 2025-05 | $16.01 | $14.24 | $1.77 | 62,841,830.0 | -6.63% |
| 2025-04 | $17.10 | $14.53 | $2.57 | 65,853,234.0 | -8.11% |
| 2025-03 | $17.31 | $16.10 | $1.21 | 47,195,805.0 | -1.34% |
| 2025-02 | $17.13 | $15.89 | $1.23 | 45,167,707.0 | +2.27% |
| 2025-01 | $17.37 | $15.73 | $1.64 | 45,072,040.0 | -1.18% |
Healthcare Realty Trust Inc-Aktien (HR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $18.61 | $16.55 | $2.06 | 52,757,357.0 | -9.22% |
| 2024-11 | $18.82 | $16.89 | $1.93 | 82,775,220.0 | +6.64% |
| 2024-10 | $18.58 | $16.99 | $1.59 | 55,149,816.0 | -5.34% |
| 2024-09 | $18.90 | $17.64 | $1.26 | 85,568,076.0 | +1.97% |
| 2024-08 | $18.33 | $17.04 | $1.29 | 66,875,035.0 | +0.62% |
| 2024-07 | $18.15 | $16.20 | $1.95 | 54,458,287.0 | +7.34% |
| 2024-06 | $17.10 | $15.96 | $1.15 | 78,799,417.0 | +1.54% |
| 2024-05 | $16.53 | $14.13 | $2.40 | 91,950,482.0 | +14.05% |
| 2024-04 | $14.62 | $13.64 | $0.985 | 67,094,729.0 | +0.57% |
| 2024-03 | $14.29 | $12.77 | $1.52 | 66,173,445.0 | +2.69% |
| 2024-02 | $16.58 | $13.06 | $3.52 | 84,068,949.0 | -14.46% |
| 2024-01 | $17.98 | $15.92 | $2.06 | 49,782,610.0 | -6.50% |
Healthcare Realty Trust Inc-Aktien (HR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $17.57 | $15.17 | $2.40 | 64,973,990.0 | +12.84% |
| 2023-11 | $15.59 | $13.86 | $1.73 | 102,237,995.0 | +6.41% |
| 2023-10 | $15.48 | $13.93 | $1.55 | 72,521,056.0 | -6.02% |
| 2023-09 | $17.84 | $14.64 | $3.20 | 54,661,074.0 | -12.84% |
| 2023-08 | $19.92 | $16.50 | $3.42 | 62,314,189.0 | -10.29% |
| 2023-07 | $20.25 | $18.46 | $1.79 | 39,888,614.0 | +3.55% |
| 2023-06 | $19.96 | $18.11 | $1.85 | 47,320,288.0 | +1.34% |
| 2023-05 | $20.32 | $17.67 | $2.65 | 57,687,042.0 | -5.92% |
| 2023-04 | $20.30 | $18.88 | $1.43 | 40,905,324.0 | +2.33% |
| 2023-03 | $19.83 | $18.00 | $1.83 | 88,098,375.0 | -0.87% |
| 2023-02 | $22.36 | $19.41 | $2.95 | 42,715,283.0 | -9.43% |
| 2023-01 | $21.76 | $19.28 | $2.48 | 54,873,173.0 | +11.73% |
1.40%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):