Deutsche Märkte geschlossen

Medical Properties Trust, Inc. (MPW)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
4,8500+0,0200 (+0,41%)
Börsenschluss: 04:00PM EDT
4,8700 +0,02 (+0,41%)
Nachbörse: 07:58PM EDT
Zeitraum:
16. Juni 2023 - 16. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
14. Juni 20244,85004,90004,77004,85004,85006.631.400
13. Juni 20244,99005,00004,78004,83004,830010.752.400
12. Juni 20245,10005,26004,84004,84004,840016.510.400
11. Juni 20245,01005,01004,84004,93004,930012.512.300
10. Juni 20245,17005,23005,03005,03005,030014.048.900
10. Juni 20240.15 Dividende
07. Juni 20245,40005,47005,27005,37005,220012.741.000
06. Juni 20245,62005,63005,50005,57005,41448.373.500
05. Juni 20245,54005,65005,38005,63005,472711.863.400
04. Juni 20245,51005,56005,45005,52005,36587.985.100
03. Juni 20245,45005,61005,41005,53005,375517.531.100
31. Mai 20245,16005,37005,07005,36005,210317.456.200
30. Mai 20245,01005,08004,96005,00004,860310.557.000
29. Mai 20245,06005,06004,91004,98004,840913.123.200
28. Mai 20245,10005,20005,04005,11004,967310.196.000
24. Mai 20245,12005,18005,00005,04004,899213.294.400
23. Mai 20245,01005,46004,82005,04004,899225.504.000
22. Mai 20245,00005,03004,90004,95004,811711.254.700
21. Mai 20245,18005,28005,00005,00004,860321.226.200
20. Mai 20245,01005,28004,98005,23005,083920.448.000
17. Mai 20245,06005,21004,98005,01004,870119.036.600
16. Mai 20245,35005,36004,95005,12004,977022.833.900
15. Mai 20245,93005,95005,27005,42005,268623.952.500
14. Mai 20246,20006,54005,77005,85005,686659.708.600
13. Mai 20244,81006,30004,81005,58005,424166.224.700
10. Mai 20244,74004,85004,66004,78004,646512.127.200
09. Mai 20244,33004,75004,29004,69004,559020.895.800
08. Mai 20244,21004,47004,17004,46004,335420.883.600
07. Mai 20244,42004,50004,20004,28004,160417.248.400
06. Mai 20244,41004,78004,31004,50004,374331.762.000
03. Mai 20244,96005,17004,87004,87004,734020.997.700
02. Mai 20244,74004,90004,70004,84004,704811.840.700
01. Mai 20244,67004,85004,59004,63004,500714.392.300
30. Apr. 20244,68004,83004,60004,60004,471510.557.800
29. Apr. 20244,60004,79004,60004,78004,646511.438.700
26. Apr. 20244,60004,72004,51004,51004,38409.016.400
25. Apr. 20244,54004,59004,38004,56004,43268.265.400
24. Apr. 20244,62004,69004,55004,57004,442314.278.200
23. Apr. 20244,53004,77004,49004,64004,510411.410.000
22. Apr. 20244,43004,55004,38004,52004,393710.348.800
19. Apr. 20244,79004,84004,42004,42004,296521.439.100
19. Apr. 20240.15 Dividende
18. Apr. 20244,78005,01004,69004,99004,704815.895.800
17. Apr. 20244,70004,86004,65004,77004,497412.103.300
16. Apr. 20244,64004,80004,59004,62004,356013.260.800
15. Apr. 20244,83005,31004,57004,74004,469156.522.000
12. Apr. 20244,07004,14003,94003,99003,762014.460.600
11. Apr. 20244,12004,15003,97004,09003,856210.263.200
10. Apr. 20244,06004,14003,94004,11003,875119.009.500
09. Apr. 20244,10004,29004,09004,28004,035410.065.800
08. Apr. 20244,10004,14004,04004,09003,85628.334.800
05. Apr. 20244,15004,18004,04004,05003,818518.193.900
04. Apr. 20244,30004,44004,23004,23003,988210.722.600
03. Apr. 20244,27004,30004,16004,25004,00719.800.900
02. Apr. 20244,43004,47004,28004,31004,063714.431.500
01. Apr. 20244,70004,72004,45004,51004,252214.850.100
28. März 20244,66004,83004,62004,70004,431424.128.700
27. März 20244,10004,79004,01004,72004,450241.915.100
26. März 20243,98004,08003,93003,98003,75259.835.800
25. März 20244,10004,21003,96003,96003,733710.663.200
22. März 20244,25004,33004,07004,10003,865712.477.000
21. März 20244,29004,39004,17004,26004,016511.784.100
20. März 20244,36004,43004,20004,25004,007114.882.300
19. März 20244,26004,46004,23004,40004,14859.518.500
18. März 20244,28004,38004,27004,30004,054214.114.200
15. März 20244,20004,44004,13004,40004,1485121.126.400
14. März 20244,42004,44004,16004,20003,960014.457.100
13. März 20244,25004,51004,22004,42004,167412.755.000
12. März 20244,19004,32004,17004,26004,016512.683.400
11. März 20244,20004,32004,15004,19003,950518.940.000
08. März 20244,52004,57004,17004,18003,941117.164.000
07. März 20244,57004,69004,39004,44004,186215.610.500
06. März 20244,53004,69004,47004,51004,252217.724.600
05. März 20244,34004,50004,26004,43004,176815.349.500
04. März 20244,37004,49004,24004,39004,139121.322.500
01. März 20244,30004,56004,23004,38004,129732.256.300
29. Feb. 20244,25004,36004,16004,21003,969420.422.800
28. Feb. 20244,12004,24004,07004,17003,931715.931.200
27. Feb. 20243,91004,25003,91004,17003,931729.633.600
26. Feb. 20243,81003,98003,76003,84003,620515.280.300
23. Feb. 20243,69003,87003,60003,84003,620514.333.300
22. Feb. 20243,80003,81003,67003,69003,479115.701.200
21. Feb. 20243,50003,94003,45003,80003,582829.401.300
20. Feb. 20243,57003,69003,51003,60003,394220.823.200
16. Feb. 20243,78003,90003,56003,56003,356529.424.900
15. Feb. 20243,75003,96003,73003,86003,639414.841.400
14. Feb. 20243,57003,75003,54003,71003,498015.908.800
13. Feb. 20243,43003,55003,35003,51003,309424.907.700
12. Feb. 20243,40003,70003,40003,63003,422521.531.200
09. Feb. 20243,29003,42003,23003,40003,205715.705.600
08. Feb. 20243,25003,38003,22003,28003,092513.735.100
07. Feb. 20243,25003,30003,16003,26003,073712.464.900
06. Feb. 20243,15003,28003,13003,23003,045415.479.800
05. Feb. 20243,23003,27003,13003,17002,988813.445.500
02. Feb. 20243,20003,34003,09003,28003,092528.439.900
01. Feb. 20243,13003,28003,09003,26003,073716.111.500
31. Jan. 20243,17003,24003,08003,10002,922821.402.700
30. Jan. 20243,08003,22003,08003,16002,979426.377.800
29. Jan. 20243,26003,28003,12003,23003,045426.876.700
26. Jan. 20243,37003,42003,25003,27003,083119.150.300
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...