Holen Sie sich die Stockscreener-App
5.48
2.32%
-0.13
Handel nachbörslich:
5.50
0.02
+0.36%
Medical Properties Trust Inc-Aktien (MPW) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-05 | $5.64 | $5.47 | $0.17 | 4,999,225.0 | -2.32% |
| 2025-12-04 | $5.69 | $5.60 | $0.09 | 4,376,217.0 | -0.18% |
| 2025-12-03 | $5.65 | $5.58 | $0.07 | 5,917,301.0 | +0.18% |
| 2025-12-02 | $5.62 | $5.52 | $0.10 | 4,963,268.0 | -0.18% |
| 2025-12-01 | $5.73 | $5.59 | $0.135 | 6,588,695.0 | -2.43% |
| 2025-11-28 | $5.80 | $5.74 | $0.06 | 3,666,139.0 | -0.17% |
| 2025-11-26 | $5.82 | $5.63 | $0.19 | 9,410,054.0 | +2.12% |
| 2025-11-25 | $5.69 | $5.34 | $0.35 | 10,337,288.0 | +6.20% |
| 2025-11-24 | $5.36 | $5.25 | $0.105 | 8,623,109.0 | +0.38% |
| 2025-11-21 | $5.31 | $5.03 | $0.28 | 9,502,768.0 | +5.37% |
| 2025-11-20 | $5.12 | $5.01 | $0.11 | 6,899,483.0 | -0.20% |
| 2025-11-19 | $5.14 | $4.98 | $0.1565 | 6,553,094.0 | -1.18% |
| 2025-11-18 | $5.15 | $5.05 | $0.10 | 7,301,722.0 | -0.78% |
| 2025-11-17 | $5.24 | $4.96 | $0.28 | 10,863,103.0 | +3.84% |
| 2025-11-14 | $5.02 | $4.88 | $0.14 | 7,134,567.0 | -0.60% |
| 2025-11-13 | $5.03 | $4.95 | $0.08 | 9,690,963.0 | +0.00% |
| 2025-11-12 | $5.08 | $4.98 | $0.105 | 9,715,199.0 | -1.97% |
| 2025-11-11 | $5.10 | $4.96 | $0.14 | 6,499,440.0 | +2.42% |
| 2025-11-10 | $5.15 | $4.96 | $0.19 | 10,874,954.0 | -2.17% |
| 2025-11-07 | $5.10 | $4.97 | $0.13 | 8,844,653.0 | +0.60% |
Medical Properties Trust Inc-Aktien (MPW) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Medical Properties Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der MPW-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Medical Properties Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Medical Properties Trust Inc-Aktien (MPW) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.73 | $5.47 | $0.26 | 31,843,931.0 | -4.86% |
| 2025-11 | $5.82 | $4.80 | $1.02 | 164,843,789.0 | +11.41% |
| 2025-10 | $5.75 | $4.80 | $0.95 | 169,464,078.0 | +1.97% |
| 2025-09 | $5.17 | $4.34 | $0.83 | 205,611,740.0 | +12.67% |
| 2025-08 | $4.51 | $3.95 | $0.56 | 168,441,448.0 | +9.22% |
| 2025-07 | $4.64 | $3.99 | $0.6479 | 202,625,236.0 | -4.41% |
| 2025-06 | $4.68 | $4.25 | $0.43 | 165,166,889.0 | -5.69% |
| 2025-05 | $5.84 | $4.44 | $1.40 | 195,049,699.0 | -17.21% |
| 2025-04 | $6.09 | $4.69 | $1.40 | 221,284,115.0 | -8.46% |
| 2025-03 | $6.34 | $5.54 | $0.80 | 221,052,906.0 | +2.20% |
| 2025-02 | $5.94 | $4.57 | $1.37 | 208,121,847.0 | +25.80% |
| 2025-01 | $4.93 | $3.51 | $1.42 | 298,333,244.0 | +18.73% |
Medical Properties Trust Inc-Aktien (MPW) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $4.35 | $3.62 | $0.725 | 254,226,298.0 | -15.26% |
| 2024-11 | $4.99 | $4.12 | $0.8693 | 239,080,511.0 | -5.18% |
| 2024-10 | $5.91 | $4.43 | $1.48 | 227,349,185.0 | -20.85% |
| 2024-09 | $6.55 | $4.43 | $2.12 | 294,810,514.0 | +30.00% |
| 2024-08 | $5.01 | $4.11 | $0.90 | 264,332,476.0 | -6.44% |
| 2024-07 | $5.38 | $3.92 | $1.46 | 275,376,654.0 | +11.60% |
| 2024-06 | $5.65 | $4.25 | $1.40 | 221,641,320.0 | -19.59% |
| 2024-05 | $6.54 | $4.17 | $2.38 | 483,570,398.0 | +16.52% |
| 2024-04 | $5.31 | $3.94 | $1.37 | 322,424,658.0 | -2.13% |
| 2024-03 | $4.83 | $3.93 | $0.90 | 447,971,434.0 | +11.64% |
| 2024-02 | $4.36 | $3.08 | $1.28 | 382,677,976.0 | +35.81% |
| 2024-01 | $5.16 | $2.92 | $2.24 | 654,111,456.0 | -36.86% |
Medical Properties Trust Inc-Aktien (MPW) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.76 | $4.48 | $1.28 | 352,552,636.0 | +1.24% |
| 2023-11 | $5.54 | $4.04 | $1.50 | 290,639,840.0 | +1.46% |
| 2023-10 | $5.54 | $4.44 | $1.10 | 276,196,494.0 | -12.29% |
| 2023-09 | $7.40 | $4.97 | $2.43 | 268,601,210.0 | -24.52% |
| 2023-08 | $10.12 | $6.38 | $3.74 | 360,893,675.0 | -28.44% |
| 2023-07 | $10.74 | $8.99 | $1.75 | 165,621,053.0 | +8.96% |
| 2023-06 | $9.41 | $7.94 | $1.47 | 240,522,618.0 | +12.24% |
| 2023-05 | $8.81 | $7.20 | $1.61 | 321,283,364.0 | -5.93% |
| 2023-04 | $9.02 | $7.90 | $1.12 | 226,077,236.0 | +6.69% |
| 2023-03 | $10.74 | $7.10 | $3.64 | 479,436,520.0 | -20.19% |
| 2023-02 | $13.70 | $10.27 | $3.43 | 316,844,240.0 | -20.46% |
| 2023-01 | $14.00 | $11.19 | $2.81 | 247,561,271.0 | +16.25% |
0.80%
1.29%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):