Comparing Back to the side-by-side chart ↗
Medical Properties Trust, Inc. (MPT) — Kurshistorie
Stand 2026-10-16 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.14 | 3.19 | 3.00 | 3.01 | -3.22% | 11,780,919 |
| 2026-10-15 | 3.07 | 3.13 | 3.05 | 3.11 | +1.63% | 12,500,251 |
| 2026-10-14 | 3.11 | 3.11 | 3.00 | 3.06 | -2.24% | 16,190,816 |
| 2026-10-13 | 3.17 | 3.19 | 3.11 | 3.13 | -0.32% | 11,068,570 |
| 2026-10-12 | 3.13 | 3.18 | 3.05 | 3.14 | +0.00% | 13,056,358 |
| 2026-10-09 | 3.20 | 3.21 | 3.08 | 3.14 | -1.57% | 11,361,375 |
| 2026-10-08 | 3.24 | 3.25 | 3.10 | 3.19 | -1.24% | 18,936,646 |
| 2026-10-07 | 3.31 | 3.33 | 3.20 | 3.23 | -2.12% | 14,390,714 |
| 2026-10-06 | 3.31 | 3.34 | 3.24 | 3.30 | -0.30% | 11,712,166 |
| 2026-10-05 | 3.24 | 3.35 | 3.21 | 3.31 | +1.22% | 12,540,648 |
| 2026-10-02 | 3.40 | 3.44 | 3.25 | 3.27 | -2.97% | 13,823,690 |
| 2026-10-01 | 3.46 | 3.46 | 3.33 | 3.37 | -2.60% | 12,555,323 |
| 2026-09-30 | 3.55 | 3.56 | 3.45 | 3.46 | -1.42% | 10,299,158 |
| 2026-09-29 | 3.50 | 3.60 | 3.48 | 3.51 | +0.29% | 11,587,029 |
| 2026-09-28 | 3.55 | 3.59 | 3.49 | 3.50 | -1.96% | 8,761,276 |
| 2026-09-25 | 3.57 | 3.62 | 3.54 | 3.57 | -0.83% | 6,799,036 |
| 2026-09-24 | 3.60 | 3.64 | 3.56 | 3.60 | +0.28% | 8,956,695 |
| 2026-09-23 | 3.62 | 3.63 | 3.54 | 3.59 | -1.37% | 8,677,677 |
| 2026-09-22 | 3.66 | 3.67 | 3.56 | 3.64 | -0.27% | 9,314,487 |
| 2026-09-21 | 3.45 | 3.68 | 3.44 | 3.65 | +7.35% | 14,176,883 |
| 2026-09-18 | 3.62 | 3.62 | 3.36 | 3.40 | -5.56% | 20,813,071 |
| 2026-09-17 | 3.58 | 3.70 | 3.55 | 3.60 | +6.19% | 21,764,321 |
| 2026-09-16 | 3.55 | 3.58 | 3.39 | 3.39 | -4.24% | 15,055,090 |
| 2026-09-15 | 3.60 | 3.60 | 3.51 | 3.54 | -1.12% | 8,366,053 |
| 2026-09-14 | 3.58 | 3.64 | 3.56 | 3.58 | -1.65% | 11,409,429 |
| 2026-09-11 | 3.69 | 3.75 | 3.64 | 3.64 | -0.82% | 12,019,939 |
| 2026-09-10 | 3.78 | 3.81 | 3.66 | 3.67 | -5.90% | 10,702,353 |
| 2026-09-09 | 3.99 | 3.99 | 3.86 | 3.90 | -2.26% | 10,333,049 |
| 2026-09-08 | 4.00 | 4.01 | 3.94 | 3.99 | -0.50% | 10,380,742 |
| 2026-09-04 | 4.04 | 4.08 | 3.96 | 4.01 | -0.74% | 7,246,913 |
| 2026-09-03 | 4.10 | 4.10 | 3.99 | 4.04 | -0.49% | 8,872,072 |
| 2026-09-02 | 4.08 | 4.14 | 4.02 | 4.06 | +0.74% | 5,947,691 |
| 2026-09-01 | 3.93 | 4.08 | 3.89 | 4.03 | +1.51% | 10,752,104 |
| 2026-08-31 | 4.08 | 4.09 | 3.94 | 3.97 | -2.93% | 12,209,825 |
| 2026-08-28 | 4.05 | 4.13 | 4.04 | 4.09 | +1.49% | 5,453,367 |
| 2026-08-27 | 4.08 | 4.09 | 4.02 | 4.03 | -1.23% | 6,471,716 |
| 2026-08-26 | 4.08 | 4.14 | 4.08 | 4.08 | -0.73% | 3,831,377 |
| 2026-08-25 | 4.13 | 4.17 | 4.06 | 4.11 | -0.24% | 8,849,340 |
| 2026-08-24 | 4.10 | 4.16 | 4.06 | 4.12 | +0.00% | 6,720,400 |
| 2026-08-21 | 4.08 | 4.17 | 4.05 | 4.12 | +0.98% | 6,233,616 |
| 2026-08-20 | 4.15 | 4.18 | 4.07 | 4.08 | -1.92% | 6,128,440 |
| 2026-08-19 | 4.03 | 4.20 | 4.03 | 4.16 | +3.48% | 8,168,292 |
| 2026-08-18 | 4.04 | 4.07 | 3.96 | 4.02 | -0.74% | 8,272,688 |
| 2026-08-17 | 4.14 | 4.17 | 4.04 | 4.05 | -3.11% | 6,671,504 |
| 2026-08-14 | 4.20 | 4.24 | 4.13 | 4.18 | -0.48% | 7,049,765 |
| 2026-08-13 | 4.03 | 4.23 | 4.03 | 4.20 | +3.70% | 10,050,603 |
| 2026-08-12 | 4.04 | 4.08 | 3.99 | 4.05 | +0.75% | 8,793,925 |
| 2026-08-11 | 4.16 | 4.20 | 4.01 | 4.02 | -3.13% | 16,092,742 |
| 2026-08-10 | 4.50 | 4.53 | 4.01 | 4.15 | -11.70% | 28,154,896 |
| 2026-08-07 | 4.61 | 4.72 | 4.58 | 4.70 | +2.17% | 5,178,171 |
| 2026-08-06 | 4.69 | 4.71 | 4.59 | 4.60 | -1.29% | 3,842,450 |
| 2026-08-05 | 4.65 | 4.67 | 4.59 | 4.66 | +0.22% | 2,818,005 |
| 2026-08-04 | 4.57 | 4.67 | 4.54 | 4.65 | +1.31% | 5,468,262 |
| 2026-08-03 | 4.63 | 4.64 | 4.55 | 4.59 | -0.86% | 5,471,953 |
| 2026-07-31 | 4.67 | 4.70 | 4.57 | 4.63 | -1.28% | 5,348,397 |
| 2026-07-30 | 4.75 | 4.78 | 4.67 | 4.69 | -1.26% | 6,294,608 |
| 2026-07-29 | 4.82 | 4.84 | 4.71 | 4.75 | -1.66% | 3,971,082 |
| 2026-07-28 | 4.83 | 4.86 | 4.76 | 4.83 | +0.84% | 3,951,198 |
| 2026-07-27 | 4.81 | 4.92 | 4.79 | 4.79 | -1.03% | 5,553,819 |
| 2026-07-24 | 4.81 | 4.88 | 4.80 | 4.84 | +0.83% | 4,405,843 |
| 2026-07-23 | 4.81 | 4.88 | 4.77 | 4.80 | -0.21% | 3,477,840 |
| 2026-07-22 | 4.88 | 4.92 | 4.79 | 4.81 | -1.23% | 4,208,408 |
| 2026-07-21 | 4.76 | 4.88 | 4.76 | 4.87 | +2.53% | 5,459,444 |
| 2026-07-20 | 4.75 | 4.80 | 4.71 | 4.75 | +0.00% | 4,016,283 |
| 2026-07-17 | 4.79 | 4.85 | 4.71 | 4.75 | -1.45% | 3,908,022 |
| 2026-07-16 | 4.75 | 4.91 | 4.73 | 4.82 | +2.77% | 5,573,093 |
| 2026-07-15 | 4.62 | 4.78 | 4.62 | 4.69 | +1.74% | 7,107,268 |
| 2026-07-14 | 4.48 | 4.62 | 4.43 | 4.61 | +2.67% | 8,304,335 |
| 2026-07-13 | 4.54 | 4.56 | 4.44 | 4.49 | -0.44% | 7,556,318 |
| 2026-07-10 | 4.60 | 4.63 | 4.45 | 4.51 | -1.96% | 5,017,429 |
| 2026-07-09 | 4.50 | 4.65 | 4.49 | 4.60 | +2.68% | 5,807,931 |
| 2026-07-08 | 4.56 | 4.58 | 4.45 | 4.48 | -1.75% | 6,340,817 |
| 2026-07-07 | 4.63 | 4.67 | 4.55 | 4.56 | -1.08% | 5,117,896 |
| 2026-07-06 | 4.59 | 4.65 | 4.57 | 4.61 | +0.44% | 4,450,721 |
| 2026-07-02 | 4.66 | 4.68 | 4.58 | 4.59 | +0.00% | 4,063,993 |
| 2026-07-01 | 4.66 | 4.67 | 4.55 | 4.59 | -0.65% | 6,619,630 |
| 2026-06-30 | 4.58 | 4.68 | 4.52 | 4.62 | +0.00% | 6,168,945 |
| 2026-06-29 | 4.53 | 4.63 | 4.43 | 4.62 | +1.99% | 8,229,339 |
| 2026-06-26 | 4.37 | 4.54 | 4.29 | 4.53 | +4.14% | 8,971,334 |
| 2026-06-25 | 4.45 | 4.48 | 4.33 | 4.35 | -2.25% | 8,993,005 |
| 2026-06-24 | 4.53 | 4.57 | 4.41 | 4.45 | -1.33% | 5,828,308 |
| 2026-06-23 | 4.47 | 4.59 | 4.45 | 4.51 | +0.67% | 7,495,837 |
| 2026-06-22 | 4.52 | 4.54 | 4.46 | 4.48 | -1.10% | 8,762,201 |
| 2026-06-18 | 4.65 | 4.71 | 4.51 | 4.53 | -4.43% | 11,076,642 |
| 2026-06-17 | 4.85 | 4.91 | 4.72 | 4.74 | -2.27% | 9,402,184 |
| 2026-06-16 | 4.86 | 4.91 | 4.83 | 4.85 | -0.61% | 6,642,781 |
| 2026-06-15 | 4.96 | 4.99 | 4.85 | 4.88 | -1.61% | 7,827,466 |
| 2026-06-12 | 4.99 | 5.01 | 4.92 | 4.96 | -0.20% | 4,777,868 |
| 2026-06-11 | 5.00 | 5.03 | 4.94 | 4.97 | -0.20% | 3,919,185 |
| 2026-06-10 | 5.04 | 5.08 | 4.96 | 4.98 | -1.19% | 5,793,446 |
| 2026-06-09 | 4.92 | 5.05 | 4.91 | 5.04 | +2.44% | 6,598,784 |
| 2026-06-08 | 4.94 | 4.96 | 4.86 | 4.92 | -1.20% | 5,733,414 |
| 2026-06-05 | 4.94 | 5.02 | 4.94 | 4.98 | -0.60% | 4,985,034 |
| 2026-06-04 | 5.00 | 5.06 | 4.93 | 5.01 | +1.21% | 4,573,777 |
| 2026-06-03 | 4.98 | 5.01 | 4.95 | 4.95 | -0.40% | 4,589,482 |
| 2026-06-02 | 5.00 | 5.05 | 4.97 | 4.97 | -0.40% | 3,919,737 |
| 2026-06-01 | 5.08 | 5.11 | 4.99 | 4.99 | -2.35% | 7,151,231 |
| 2026-05-29 | 5.14 | 5.14 | 5.04 | 5.11 | -0.39% | 7,463,973 |
| 2026-05-28 | 5.10 | 5.21 | 5.09 | 5.13 | -0.39% | 3,237,726 |
| 2026-05-27 | 5.05 | 5.28 | 5.04 | 5.15 | +1.98% | 6,073,790 |
| 2026-05-26 | 5.10 | 5.11 | 5.04 | 5.05 | -0.59% | 4,403,748 |
| 2026-05-22 | 5.18 | 5.18 | 5.06 | 5.08 | -1.55% | 3,584,539 |
| 2026-05-21 | 5.11 | 5.20 | 5.05 | 5.16 | +0.98% | 3,447,180 |
| 2026-05-20 | 5.04 | 5.11 | 4.98 | 5.11 | +2.20% | 6,398,961 |
| 2026-05-19 | 5.10 | 5.10 | 4.98 | 5.00 | -1.57% | 3,904,433 |
| 2026-05-18 | 5.01 | 5.12 | 5.01 | 5.08 | +0.59% | 3,706,691 |
| 2026-05-15 | 5.18 | 5.20 | 4.97 | 5.05 | -2.51% | 6,078,437 |
| 2026-05-14 | 5.17 | 5.26 | 5.14 | 5.18 | +1.77% | 4,322,011 |
| 2026-05-13 | 5.09 | 5.17 | 5.06 | 5.09 | -0.39% | 3,974,222 |
| 2026-05-12 | 5.03 | 5.13 | 5.01 | 5.11 | +1.39% | 7,941,312 |
| 2026-05-11 | 5.21 | 5.25 | 5.03 | 5.04 | -2.51% | 5,099,913 |
| 2026-05-08 | 5.35 | 5.37 | 5.12 | 5.17 | -3.00% | 5,885,826 |
| 2026-05-07 | 5.24 | 5.35 | 5.18 | 5.33 | +1.91% | 9,555,950 |
| 2026-05-06 | 5.08 | 5.24 | 5.08 | 5.23 | +3.98% | 6,097,092 |
| 2026-05-05 | 4.95 | 5.08 | 4.95 | 5.03 | +1.21% | 4,671,530 |
| 2026-05-04 | 5.05 | 5.11 | 4.93 | 4.97 | -1.58% | 5,638,824 |
| 2026-05-01 | 4.94 | 5.10 | 4.90 | 5.05 | +2.23% | 8,453,637 |
| 2026-04-30 | 5.16 | 5.32 | 4.86 | 4.94 | -3.70% | 11,098,727 |
| 2026-04-29 | 5.14 | 5.24 | 5.11 | 5.13 | -0.77% | 5,031,691 |
| 2026-04-28 | 5.15 | 5.21 | 5.13 | 5.17 | +0.78% | 3,713,489 |
| 2026-04-27 | 5.13 | 5.18 | 5.12 | 5.13 | -0.19% | 3,770,816 |
| 2026-04-24 | 5.18 | 5.22 | 5.12 | 5.14 | -1.34% | 4,309,643 |
| 2026-04-23 | 5.21 | 5.30 | 5.15 | 5.21 | +0.77% | 4,379,095 |
| 2026-04-22 | 5.23 | 5.29 | 5.14 | 5.17 | -0.58% | 4,361,283 |
| 2026-04-21 | 5.25 | 5.26 | 5.15 | 5.20 | -1.14% | 4,580,988 |
| 2026-04-20 | 5.20 | 5.26 | 5.20 | 5.26 | +0.57% | 3,565,493 |
| 2026-04-17 | 5.21 | 5.27 | 5.18 | 5.23 | +0.58% | 5,324,190 |
| 2026-04-16 | 5.02 | 5.21 | 5.00 | 5.20 | +4.00% | 6,273,783 |
| 2026-04-15 | 5.00 | 5.01 | 4.93 | 5.00 | -0.20% | 4,038,448 |
| 2026-04-14 | 4.92 | 5.01 | 4.92 | 5.01 | +1.42% | 3,465,802 |
| 2026-04-13 | 4.87 | 4.96 | 4.87 | 4.94 | +0.00% | 4,666,614 |
| 2026-04-10 | 4.85 | 4.97 | 4.85 | 4.94 | +2.28% | 3,741,981 |
| 2026-04-09 | 4.75 | 4.92 | 4.72 | 4.83 | +1.68% | 6,022,908 |
| 2026-04-08 | 4.78 | 4.84 | 4.75 | 4.75 | +1.71% | 6,224,487 |
| 2026-04-07 | 4.56 | 4.68 | 4.56 | 4.67 | +1.52% | 5,723,331 |
| 2026-04-06 | 4.61 | 4.65 | 4.54 | 4.60 | -0.65% | 4,783,486 |
| 2026-04-02 | 4.61 | 4.67 | 4.57 | 4.63 | -0.22% | 3,939,118 |
| 2026-04-01 | 4.65 | 4.69 | 4.60 | 4.64 | +0.22% | 5,161,823 |
| 2026-03-31 | 4.64 | 4.73 | 4.61 | 4.63 | +1.54% | 6,230,828 |
| 2026-03-30 | 4.58 | 4.65 | 4.53 | 4.56 | +0.66% | 5,126,216 |
| 2026-03-27 | 4.67 | 4.70 | 4.53 | 4.53 | -3.00% | 4,727,399 |
| 2026-03-26 | 4.62 | 4.76 | 4.61 | 4.67 | +0.43% | 3,491,779 |
| 2026-03-25 | 4.62 | 4.68 | 4.57 | 4.65 | +1.31% | 5,698,865 |
| 2026-03-24 | 4.56 | 4.64 | 4.51 | 4.59 | +0.66% | 6,716,580 |
| 2026-03-23 | 4.57 | 4.68 | 4.55 | 4.56 | +0.00% | 6,037,422 |
| 2026-03-20 | 4.70 | 4.73 | 4.53 | 4.56 | -3.18% | 11,451,917 |
| 2026-03-19 | 4.79 | 4.79 | 4.61 | 4.71 | -1.87% | 8,436,920 |
| 2026-03-18 | 4.83 | 4.90 | 4.77 | 4.80 | -0.62% | 4,202,188 |
| 2026-03-17 | 4.87 | 4.92 | 4.80 | 4.83 | +1.05% | 4,737,700 |
| 2026-03-16 | 4.81 | 4.92 | 4.75 | 4.78 | -0.21% | 5,652,167 |
| 2026-03-13 | 5.05 | 5.14 | 4.78 | 4.79 | -4.39% | 10,031,687 |
| 2026-03-12 | 4.81 | 5.20 | 4.76 | 5.01 | +1.62% | 15,388,131 |
| 2026-03-11 | 5.32 | 5.32 | 4.82 | 4.93 | -8.02% | 15,699,165 |
| 2026-03-10 | 5.51 | 5.54 | 5.34 | 5.36 | -2.72% | 6,805,893 |
| 2026-03-09 | 5.40 | 5.54 | 5.33 | 5.51 | +0.73% | 4,551,743 |
| 2026-03-06 | 5.48 | 5.51 | 5.42 | 5.47 | -0.55% | 4,633,782 |
| 2026-03-05 | 5.48 | 5.56 | 5.43 | 5.50 | +0.00% | 4,128,817 |
| 2026-03-04 | 5.54 | 5.60 | 5.50 | 5.50 | -0.90% | 3,720,991 |
| 2026-03-03 | 5.53 | 5.66 | 5.45 | 5.55 | -1.77% | 6,485,048 |
| 2026-03-02 | 5.70 | 5.72 | 5.62 | 5.65 | -1.91% | 5,954,080 |
| 2026-02-27 | 5.77 | 5.92 | 5.74 | 5.76 | -0.86% | 8,654,805 |
| 2026-02-26 | 5.78 | 5.81 | 5.71 | 5.81 | +0.87% | 4,304,238 |
| 2026-02-25 | 5.70 | 5.77 | 5.64 | 5.76 | +1.05% | 5,161,535 |
| 2026-02-24 | 5.80 | 5.88 | 5.67 | 5.70 | -1.38% | 6,221,970 |
| 2026-02-23 | 5.61 | 5.79 | 5.60 | 5.78 | +2.12% | 6,526,362 |
| 2026-02-20 | 6.00 | 6.04 | 5.62 | 5.66 | -5.98% | 9,276,002 |
| 2026-02-19 | 5.80 | 6.47 | 5.70 | 6.02 | +12.10% | 24,042,504 |
| 2026-02-18 | 5.43 | 5.46 | 5.34 | 5.37 | -1.10% | 5,930,213 |
| 2026-02-17 | 5.48 | 5.49 | 5.37 | 5.43 | -0.18% | 4,526,841 |
| 2026-02-13 | 5.57 | 5.64 | 5.42 | 5.44 | -2.16% | 4,674,373 |
| 2026-02-12 | 5.70 | 5.78 | 5.55 | 5.56 | -2.46% | 4,965,771 |
| 2026-02-11 | 5.61 | 5.74 | 5.58 | 5.70 | +1.42% | 8,106,354 |
| 2026-02-10 | 5.46 | 5.63 | 5.44 | 5.62 | +2.93% | 6,471,555 |
| 2026-02-09 | 5.36 | 5.46 | 5.30 | 5.46 | +1.87% | 4,109,970 |
| 2026-02-06 | 5.30 | 5.39 | 5.25 | 5.36 | +1.52% | 4,736,059 |
| 2026-02-05 | 5.30 | 5.33 | 5.17 | 5.28 | +0.76% | 5,597,664 |
| 2026-02-04 | 5.20 | 5.35 | 5.16 | 5.24 | +0.77% | 6,722,143 |
| 2026-02-03 | 5.21 | 5.24 | 5.04 | 5.20 | +1.17% | 6,737,723 |
| 2026-02-02 | 4.99 | 5.16 | 4.91 | 5.14 | +2.39% | 5,202,591 |
| 2026-01-30 | 5.00 | 5.08 | 4.95 | 5.02 | -0.59% | 8,025,326 |
| 2026-01-29 | 5.07 | 5.08 | 4.93 | 5.05 | +1.00% | 7,066,094 |
| 2026-01-28 | 5.09 | 5.15 | 5.00 | 5.00 | -2.15% | 6,541,140 |
| 2026-01-27 | 5.05 | 5.16 | 5.01 | 5.11 | +0.99% | 4,377,371 |
| 2026-01-26 | 5.12 | 5.13 | 5.06 | 5.06 | -0.98% | 6,466,574 |
| 2026-01-23 | 5.11 | 5.14 | 5.08 | 5.11 | +0.39% | 5,469,965 |
| 2026-01-22 | 5.21 | 5.24 | 5.09 | 5.09 | -2.12% | 5,372,979 |
| 2026-01-21 | 5.15 | 5.28 | 5.12 | 5.20 | +1.17% | 5,394,878 |
| 2026-01-20 | 5.10 | 5.21 | 5.02 | 5.14 | -1.15% | 8,411,430 |
| 2026-01-16 | 5.09 | 5.24 | 5.05 | 5.20 | +0.78% | 5,448,602 |
| 2026-01-15 | 5.19 | 5.28 | 5.15 | 5.16 | +0.39% | 6,473,116 |
| 2026-01-14 | 5.30 | 5.31 | 5.05 | 5.14 | -3.56% | 10,534,398 |
| 2026-01-13 | 5.37 | 5.49 | 5.30 | 5.33 | -0.56% | 12,482,718 |
| 2026-01-12 | 5.41 | 5.50 | 5.35 | 5.36 | -1.11% | 5,294,174 |
| 2026-01-09 | 5.45 | 5.49 | 5.40 | 5.42 | -0.37% | 4,020,083 |
| 2026-01-08 | 5.37 | 5.45 | 5.32 | 5.44 | +1.12% | 6,223,088 |
| 2026-01-07 | 5.36 | 5.58 | 5.34 | 5.38 | +1.51% | 7,405,291 |
| 2026-01-06 | 5.05 | 5.32 | 5.05 | 5.30 | +4.13% | 7,101,202 |
| 2026-01-05 | 5.08 | 5.11 | 5.02 | 5.09 | +0.20% | 5,853,255 |
| 2026-01-02 | 5.03 | 5.12 | 4.98 | 5.08 | +1.60% | 6,186,049 |
| 2025-12-31 | 5.05 | 5.08 | 4.99 | 5.00 | -1.19% | 5,331,120 |
| 2025-12-30 | 5.09 | 5.16 | 5.04 | 5.06 | -0.59% | 4,653,088 |
| 2025-12-29 | 5.09 | 5.10 | 5.04 | 5.09 | +0.20% | 5,793,146 |
| 2025-12-26 | 5.06 | 5.10 | 5.02 | 5.08 | +0.59% | 3,335,410 |
| 2025-12-24 | 5.01 | 5.05 | 5.01 | 5.05 | +0.60% | 1,709,991 |
| 2025-12-23 | 5.03 | 5.05 | 4.97 | 5.02 | -0.99% | 4,759,085 |
| 2025-12-22 | 5.10 | 5.17 | 5.05 | 5.07 | -1.36% | 6,486,042 |
| 2025-12-19 | 5.07 | 5.19 | 5.02 | 5.14 | +1.18% | 10,402,812 |
| 2025-12-18 | 5.05 | 5.13 | 5.00 | 5.08 | +1.60% | 7,387,751 |
| 2025-12-17 | 4.89 | 5.05 | 4.89 | 5.00 | +2.04% | 6,926,868 |
| 2025-12-16 | 5.04 | 5.07 | 4.88 | 4.90 | -2.78% | 6,718,623 |
| 2025-12-15 | 5.10 | 5.13 | 4.99 | 5.04 | -1.18% | 7,488,818 |
| 2025-12-12 | 5.15 | 5.21 | 5.07 | 5.10 | -0.58% | 8,208,144 |
| 2025-12-11 | 5.43 | 5.43 | 5.03 | 5.13 | -6.90% | 10,887,068 |
| 2025-12-10 | 5.46 | 5.58 | 5.45 | 5.51 | +1.10% | 9,546,574 |
| 2025-12-09 | 5.48 | 5.54 | 5.45 | 5.45 | -0.55% | 3,940,862 |
| 2025-12-08 | 5.46 | 5.55 | 5.46 | 5.48 | +0.00% | 5,006,395 |
| 2025-12-05 | 5.61 | 5.64 | 5.47 | 5.48 | -2.32% | 5,001,512 |
| 2025-12-04 | 5.62 | 5.69 | 5.60 | 5.61 | -0.18% | 4,379,192 |
| 2025-12-03 | 5.61 | 5.65 | 5.58 | 5.62 | +0.18% | 5,925,296 |
| 2025-12-02 | 5.59 | 5.62 | 5.52 | 5.61 | -0.18% | 4,968,811 |
| 2025-12-01 | 5.67 | 5.73 | 5.59 | 5.62 | -2.43% | 6,591,916 |
| 2025-11-28 | 5.79 | 5.80 | 5.74 | 5.76 | -0.17% | 3,667,036 |
| 2025-11-26 | 5.64 | 5.82 | 5.63 | 5.77 | +2.12% | 9,438,961 |
| 2025-11-25 | 5.34 | 5.69 | 5.34 | 5.65 | +6.20% | 10,357,564 |
| 2025-11-24 | 5.31 | 5.36 | 5.25 | 5.32 | +0.38% | 8,666,624 |
| 2025-11-21 | 5.05 | 5.31 | 5.03 | 5.30 | +5.37% | 9,513,892 |
| 2025-11-20 | 5.05 | 5.12 | 5.01 | 5.03 | -0.20% | 6,905,747 |
| 2025-11-19 | 5.14 | 5.14 | 4.98 | 5.04 | -1.18% | 6,562,938 |
| 2025-11-18 | 5.12 | 5.15 | 5.05 | 5.10 | -0.78% | 7,302,336 |
| 2025-11-17 | 5.00 | 5.24 | 4.96 | 5.14 | +3.84% | 10,883,696 |
| 2025-11-14 | 4.92 | 5.02 | 4.88 | 4.95 | -0.60% | 7,142,404 |
| 2025-11-13 | 4.98 | 5.03 | 4.95 | 4.98 | +0.00% | 9,700,205 |
| 2025-11-12 | 5.03 | 5.08 | 4.98 | 4.98 | -1.97% | 9,724,931 |
| 2025-11-11 | 4.96 | 5.10 | 4.96 | 5.08 | +2.42% | 6,532,485 |
| 2025-11-10 | 5.08 | 5.15 | 4.96 | 4.96 | -2.17% | 10,957,967 |
| 2025-11-07 | 5.02 | 5.10 | 4.97 | 5.07 | +0.60% | 8,852,149 |
| 2025-11-06 | 4.89 | 5.08 | 4.80 | 5.04 | +3.49% | 8,597,458 |
| 2025-11-05 | 4.90 | 4.98 | 4.86 | 4.87 | -1.22% | 8,254,482 |
| 2025-11-04 | 5.04 | 5.04 | 4.80 | 4.93 | -3.14% | 11,186,343 |
| 2025-11-03 | 5.17 | 5.25 | 5.06 | 5.09 | -1.55% | 10,931,491 |
| 2025-10-31 | 5.17 | 5.20 | 5.02 | 5.17 | +0.00% | 7,410,285 |
| 2025-10-30 | 5.01 | 5.18 | 4.99 | 5.17 | +6.38% | 13,394,480 |
| 2025-10-29 | 4.96 | 4.99 | 4.80 | 4.86 | -2.02% | 8,922,922 |
| 2025-10-28 | 5.12 | 5.12 | 4.92 | 4.96 | -3.31% | 7,890,832 |
| 2025-10-27 | 5.12 | 5.20 | 5.10 | 5.13 | +0.00% | 5,379,873 |
| 2025-10-24 | 5.10 | 5.23 | 5.09 | 5.13 | +1.38% | 5,578,980 |
| 2025-10-23 | 5.08 | 5.10 | 5.04 | 5.06 | +0.00% | 5,281,503 |
| 2025-10-22 | 5.12 | 5.16 | 4.98 | 5.06 | -1.75% | 6,740,513 |
| 2025-10-21 | 5.22 | 5.25 | 5.13 | 5.15 | -1.34% | 3,862,737 |
| 2025-10-20 | 5.14 | 5.24 | 5.13 | 5.22 | +1.56% | 4,221,669 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Feb (+17.49%). Schwächster Monat: Dez (-11.03%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Medical Properties Trust, Inc. (MPT)?
3.01 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von MPT?
6.47 im Hoch und 3.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von Medical Properties Trust, Inc.?
Historisch war der stärkste Kalendermonat von MPT der Feb (Durchschnitt +17.49%), der schwächste der Dez (Durchschnitt -11.03%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 449 Tageskerzen im Closelook-Datenlake.