Comparing Back to the side-by-side chart ↗
National Health Investors Inc (NHI) — 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 | 65.70 | 66.49 | 65.66 | 66.28 | +0.93% | 207,700 |
| 2026-10-15 | 66.49 | 67.18 | 65.64 | 65.67 | +0.47% | 217,200 |
| 2026-10-14 | 65.64 | 65.94 | 65.15 | 65.36 | -0.37% | 182,300 |
| 2026-10-13 | 66.33 | 66.33 | 64.97 | 65.60 | -0.03% | 233,100 |
| 2026-10-12 | 64.77 | 65.70 | 64.43 | 65.62 | +1.19% | 248,500 |
| 2026-10-09 | 64.90 | 65.28 | 64.65 | 64.85 | +0.42% | 167,500 |
| 2026-10-08 | 63.83 | 64.86 | 63.51 | 64.58 | +0.97% | 401,100 |
| 2026-10-07 | 65.70 | 65.71 | 63.87 | 63.96 | -2.41% | 382,600 |
| 2026-10-06 | 65.15 | 65.60 | 64.51 | 65.54 | +0.80% | 432,500 |
| 2026-10-05 | 65.54 | 65.86 | 64.95 | 65.02 | -1.07% | 536,400 |
| 2026-10-02 | 65.38 | 66.32 | 65.08 | 65.72 | +0.98% | 443,500 |
| 2026-10-01 | 65.34 | 65.38 | 64.56 | 65.08 | -0.84% | 478,300 |
| 2026-09-30 | 66.18 | 66.44 | 65.51 | 65.63 | -1.55% | 432,800 |
| 2026-09-29 | 66.51 | 67.39 | 66.50 | 66.66 | -0.27% | 501,500 |
| 2026-09-28 | 67.01 | 67.53 | 66.59 | 66.84 | -0.12% | 269,400 |
| 2026-09-25 | 67.40 | 67.40 | 66.53 | 66.92 | -0.36% | 282,000 |
| 2026-09-24 | 67.50 | 68.46 | 66.99 | 67.16 | -0.06% | 318,000 |
| 2026-09-23 | 67.25 | 67.53 | 66.55 | 67.20 | -0.31% | 447,800 |
| 2026-09-22 | 67.82 | 68.48 | 67.20 | 67.41 | -0.68% | 352,100 |
| 2026-09-21 | 67.50 | 68.71 | 67.50 | 67.87 | +0.10% | 437,500 |
| 2026-09-18 | 68.57 | 68.90 | 67.36 | 67.80 | -2.07% | 707,300 |
| 2026-09-17 | 68.16 | 70.00 | 68.00 | 69.23 | +1.57% | 756,300 |
| 2026-09-16 | 68.75 | 69.87 | 67.98 | 68.16 | -1.65% | 389,500 |
| 2026-09-15 | 70.63 | 70.84 | 69.25 | 69.30 | -1.52% | 293,100 |
| 2026-09-14 | 71.00 | 71.55 | 70.26 | 70.37 | +0.07% | 297,300 |
| 2026-09-11 | 70.42 | 70.86 | 70.10 | 70.32 | +0.16% | 334,300 |
| 2026-09-10 | 70.82 | 71.06 | 69.95 | 70.21 | +0.03% | 370,900 |
| 2026-09-09 | 71.77 | 71.77 | 69.73 | 70.19 | -1.72% | 586,700 |
| 2026-09-08 | 70.82 | 71.50 | 70.76 | 71.42 | +0.76% | 338,900 |
| 2026-09-04 | 71.86 | 72.05 | 70.78 | 70.88 | -1.43% | 193,900 |
| 2026-09-03 | 71.70 | 72.07 | 71.17 | 71.91 | +0.56% | 274,500 |
| 2026-09-02 | 72.58 | 72.58 | 70.80 | 71.51 | -1.05% | 343,400 |
| 2026-09-01 | 71.00 | 72.74 | 71.00 | 72.27 | +1.63% | 336,200 |
| 2026-08-31 | 71.56 | 71.72 | 71.08 | 71.11 | -1.28% | 308,000 |
| 2026-08-28 | 72.46 | 73.01 | 71.83 | 72.03 | -0.73% | 206,700 |
| 2026-08-27 | 72.87 | 72.95 | 72.43 | 72.56 | -1.13% | 195,200 |
| 2026-08-26 | 73.54 | 73.82 | 72.92 | 73.39 | +0.05% | 162,500 |
| 2026-08-25 | 73.33 | 73.57 | 72.44 | 73.35 | +0.38% | 299,600 |
| 2026-08-24 | 73.59 | 74.50 | 72.92 | 73.07 | -0.40% | 279,600 |
| 2026-08-21 | 74.02 | 74.72 | 73.18 | 73.36 | -0.74% | 224,300 |
| 2026-08-20 | 74.06 | 74.73 | 73.83 | 73.91 | -0.23% | 185,700 |
| 2026-08-19 | 73.69 | 74.26 | 73.36 | 74.08 | +1.15% | 309,200 |
| 2026-08-18 | 73.50 | 74.45 | 72.97 | 73.24 | -0.23% | 503,300 |
| 2026-08-17 | 72.50 | 73.41 | 72.23 | 73.41 | +0.63% | 462,900 |
| 2026-08-14 | 71.47 | 73.54 | 71.47 | 72.95 | +2.36% | 339,700 |
| 2026-08-13 | 71.25 | 72.41 | 71.10 | 71.27 | +0.76% | 362,600 |
| 2026-08-12 | 69.94 | 71.35 | 69.94 | 70.73 | +1.12% | 486,100 |
| 2026-08-11 | 73.00 | 74.48 | 69.48 | 69.95 | -5.66% | 688,000 |
| 2026-08-10 | 75.20 | 75.52 | 74.06 | 74.15 | -1.53% | 403,300 |
| 2026-08-07 | 74.78 | 75.87 | 74.78 | 75.30 | -0.11% | 291,600 |
| 2026-08-06 | 75.53 | 75.65 | 74.80 | 75.38 | +0.45% | 213,300 |
| 2026-08-05 | 74.72 | 75.33 | 69.95 | 75.04 | +0.64% | 283,900 |
| 2026-08-04 | 75.39 | 75.53 | 73.80 | 74.56 | -1.82% | 408,000 |
| 2026-08-03 | 77.03 | 77.37 | 75.80 | 75.94 | -0.93% | 378,500 |
| 2026-07-31 | 75.85 | 76.94 | 74.74 | 76.65 | +0.76% | 383,500 |
| 2026-07-30 | 78.49 | 78.67 | 75.40 | 76.07 | -2.84% | 357,100 |
| 2026-07-29 | 79.04 | 79.45 | 77.54 | 78.29 | -0.32% | 411,600 |
| 2026-07-28 | 80.07 | 80.30 | 78.30 | 78.54 | -0.93% | 386,800 |
| 2026-07-27 | 80.04 | 80.13 | 79.05 | 79.28 | -1.56% | 432,500 |
| 2026-07-24 | 80.21 | 80.89 | 79.70 | 80.54 | +0.74% | 351,700 |
| 2026-07-23 | 79.65 | 80.77 | 79.50 | 79.95 | -0.04% | 346,600 |
| 2026-07-22 | 81.25 | 81.36 | 79.75 | 79.98 | -1.38% | 338,000 |
| 2026-07-21 | 78.97 | 81.28 | 78.97 | 81.10 | +2.32% | 539,700 |
| 2026-07-20 | 79.47 | 79.91 | 78.49 | 79.26 | -0.44% | 378,300 |
| 2026-07-17 | 79.94 | 80.77 | 78.89 | 79.61 | +0.59% | 414,800 |
| 2026-07-16 | 76.29 | 79.42 | 75.91 | 79.14 | +4.35% | 503,100 |
| 2026-07-15 | 76.62 | 76.89 | 75.29 | 75.84 | -0.37% | 366,200 |
| 2026-07-14 | 75.97 | 76.34 | 75.19 | 76.12 | +0.29% | 313,500 |
| 2026-07-13 | 75.55 | 76.36 | 75.51 | 75.90 | +0.76% | 469,100 |
| 2026-07-10 | 76.24 | 76.55 | 74.76 | 75.33 | -1.06% | 258,400 |
| 2026-07-09 | 76.80 | 76.99 | 76.08 | 76.14 | -0.69% | 351,000 |
| 2026-07-08 | 77.27 | 77.68 | 76.49 | 76.67 | -0.83% | 502,100 |
| 2026-07-07 | 76.42 | 78.37 | 76.42 | 77.31 | +1.72% | 476,300 |
| 2026-07-06 | 77.17 | 77.19 | 75.74 | 76.00 | -1.92% | 505,300 |
| 2026-07-02 | 76.52 | 77.65 | 76.11 | 77.49 | +1.23% | 551,500 |
| 2026-07-01 | 76.78 | 77.78 | 76.53 | 76.55 | +0.38% | 622,400 |
| 2026-06-30 | 76.08 | 77.76 | 75.37 | 76.26 | -1.73% | 907,800 |
| 2026-06-29 | 76.46 | 77.64 | 75.37 | 77.60 | +0.06% | 7,913,500 |
| 2026-06-26 | 77.04 | 77.98 | 76.63 | 77.55 | +1.48% | 2,408,300 |
| 2026-06-25 | 74.24 | 76.51 | 74.24 | 76.42 | +1.61% | 1,063,000 |
| 2026-06-24 | 76.00 | 76.71 | 75.11 | 75.21 | +2.99% | 1,520,800 |
| 2026-06-23 | 71.89 | 73.15 | 71.80 | 73.03 | +2.92% | 392,100 |
| 2026-06-22 | 70.70 | 71.50 | 70.17 | 70.96 | +0.20% | 470,600 |
| 2026-06-18 | 70.80 | 71.17 | 70.13 | 70.82 | +0.37% | 582,800 |
| 2026-06-17 | 70.99 | 71.67 | 69.90 | 70.56 | -1.48% | 249,800 |
| 2026-06-16 | 71.40 | 71.82 | 70.58 | 71.62 | +1.30% | 235,900 |
| 2026-06-15 | 71.60 | 72.03 | 70.25 | 70.70 | -1.94% | 334,100 |
| 2026-06-12 | 71.85 | 72.77 | 71.53 | 72.10 | +0.19% | 250,500 |
| 2026-06-11 | 72.89 | 73.42 | 71.76 | 71.96 | -1.06% | 429,100 |
| 2026-06-10 | 72.09 | 73.60 | 71.70 | 72.73 | +1.81% | 396,600 |
| 2026-06-09 | 70.00 | 71.96 | 69.50 | 71.44 | +2.90% | 418,900 |
| 2026-06-08 | 70.11 | 70.47 | 68.77 | 69.43 | -1.42% | 467,000 |
| 2026-06-05 | 68.47 | 71.18 | 68.47 | 70.43 | +3.09% | 399,900 |
| 2026-06-04 | 70.52 | 71.00 | 67.94 | 68.32 | -1.75% | 454,300 |
| 2026-06-03 | 71.04 | 71.42 | 69.51 | 69.54 | -2.21% | 431,500 |
| 2026-06-02 | 71.72 | 72.25 | 71.10 | 71.11 | -0.91% | 432,200 |
| 2026-06-01 | 72.69 | 73.03 | 71.13 | 71.76 | -2.09% | 440,400 |
| 2026-05-29 | 75.10 | 75.11 | 73.25 | 73.29 | -2.70% | 561,500 |
| 2026-05-28 | 74.75 | 75.73 | 74.43 | 75.32 | +0.52% | 887,400 |
| 2026-05-27 | 75.94 | 76.45 | 74.70 | 74.93 | -1.68% | 544,500 |
| 2026-05-26 | 76.45 | 76.99 | 75.75 | 76.21 | -0.27% | 426,200 |
| 2026-05-22 | 76.82 | 76.82 | 75.55 | 76.42 | -0.17% | 316,600 |
| 2026-05-21 | 76.90 | 77.12 | 75.74 | 76.55 | -1.20% | 318,400 |
| 2026-05-20 | 76.75 | 77.70 | 76.75 | 77.48 | +1.03% | 360,400 |
| 2026-05-19 | 76.25 | 76.81 | 75.65 | 76.69 | +1.05% | 328,300 |
| 2026-05-18 | 74.94 | 76.25 | 74.74 | 75.89 | +1.69% | 269,900 |
| 2026-05-15 | 75.11 | 75.23 | 74.27 | 74.63 | -0.36% | 537,400 |
| 2026-05-14 | 75.11 | 75.71 | 73.97 | 74.90 | -0.12% | 240,500 |
| 2026-05-13 | 74.45 | 75.14 | 73.76 | 74.99 | +0.75% | 675,900 |
| 2026-05-12 | 73.49 | 75.36 | 72.62 | 74.43 | +1.36% | 569,700 |
| 2026-05-11 | 75.77 | 76.00 | 73.33 | 73.43 | -2.43% | 583,200 |
| 2026-05-08 | 75.45 | 76.81 | 74.93 | 75.26 | +0.25% | 368,200 |
| 2026-05-07 | 73.80 | 75.61 | 72.63 | 75.07 | +1.58% | 648,600 |
| 2026-05-06 | 73.57 | 75.14 | 73.34 | 73.90 | +1.11% | 672,700 |
| 2026-05-05 | 73.84 | 75.64 | 72.43 | 73.09 | -3.46% | 837,700 |
| 2026-05-04 | 76.18 | 76.82 | 74.87 | 75.71 | -1.30% | 587,800 |
| 2026-05-01 | 76.88 | 77.93 | 76.65 | 76.71 | -0.26% | 273,300 |
| 2026-04-30 | 76.19 | 77.56 | 76.19 | 76.91 | +0.50% | 311,600 |
| 2026-04-29 | 76.33 | 77.21 | 75.97 | 76.53 | -0.12% | 338,700 |
| 2026-04-28 | 78.23 | 78.45 | 76.02 | 76.62 | -0.69% | 446,600 |
| 2026-04-27 | 77.04 | 78.12 | 76.77 | 77.15 | +0.19% | 353,600 |
| 2026-04-24 | 77.06 | 77.62 | 76.24 | 77.00 | -0.80% | 338,300 |
| 2026-04-23 | 77.40 | 78.05 | 76.90 | 77.62 | +1.44% | 432,600 |
| 2026-04-22 | 82.26 | 82.32 | 75.46 | 76.52 | -8.19% | 1,086,500 |
| 2026-04-21 | 84.74 | 84.74 | 83.00 | 83.35 | -1.79% | 262,000 |
| 2026-04-20 | 85.67 | 86.23 | 84.81 | 84.87 | -0.91% | 301,800 |
| 2026-04-17 | 86.16 | 86.53 | 85.51 | 85.65 | -0.37% | 235,800 |
| 2026-04-16 | 84.88 | 86.05 | 84.88 | 85.97 | +0.76% | 171,800 |
| 2026-04-15 | 84.39 | 85.42 | 84.11 | 85.32 | +0.45% | 178,700 |
| 2026-04-14 | 84.73 | 85.68 | 84.26 | 84.94 | -0.48% | 266,900 |
| 2026-04-13 | 86.47 | 86.50 | 84.69 | 85.35 | -1.31% | 229,600 |
| 2026-04-10 | 85.70 | 86.56 | 85.70 | 86.48 | +0.44% | 235,300 |
| 2026-04-09 | 84.65 | 86.81 | 84.65 | 86.10 | +1.60% | 160,000 |
| 2026-04-08 | 84.56 | 84.89 | 83.80 | 84.74 | +0.45% | 254,900 |
| 2026-04-07 | 83.24 | 84.53 | 83.16 | 84.36 | +1.63% | 268,500 |
| 2026-04-06 | 83.15 | 83.48 | 82.42 | 83.01 | -0.18% | 230,900 |
| 2026-04-02 | 82.16 | 83.38 | 81.89 | 83.16 | +1.72% | 173,400 |
| 2026-04-01 | 80.58 | 82.03 | 80.47 | 81.75 | +1.10% | 273,000 |
| 2026-03-31 | 82.00 | 82.08 | 80.44 | 80.86 | -1.88% | 401,000 |
| 2026-03-30 | 83.02 | 83.85 | 82.18 | 82.41 | +0.26% | 420,400 |
| 2026-03-27 | 82.78 | 83.76 | 82.02 | 82.20 | -0.71% | 288,100 |
| 2026-03-26 | 83.00 | 83.85 | 82.61 | 82.79 | -0.40% | 281,000 |
| 2026-03-25 | 83.24 | 83.72 | 82.83 | 83.12 | +0.68% | 479,000 |
| 2026-03-24 | 81.85 | 83.70 | 81.53 | 82.56 | +0.29% | 542,200 |
| 2026-03-23 | 82.66 | 84.02 | 82.14 | 82.32 | +0.55% | 304,000 |
| 2026-03-20 | 84.72 | 84.72 | 81.60 | 81.87 | -3.47% | 415,600 |
| 2026-03-19 | 84.88 | 85.70 | 83.79 | 84.81 | -0.46% | 225,500 |
| 2026-03-18 | 85.54 | 86.64 | 84.79 | 85.20 | -0.60% | 335,000 |
| 2026-03-17 | 85.45 | 86.93 | 84.02 | 85.71 | -0.61% | 477,000 |
| 2026-03-16 | 85.90 | 87.00 | 85.59 | 86.24 | +1.26% | 481,400 |
| 2026-03-13 | 86.24 | 87.00 | 84.89 | 85.17 | -0.40% | 224,100 |
| 2026-03-12 | 85.00 | 86.65 | 84.87 | 85.51 | +0.35% | 270,100 |
| 2026-03-11 | 85.60 | 86.12 | 84.95 | 85.21 | -1.31% | 197,600 |
| 2026-03-10 | 85.18 | 87.08 | 84.60 | 86.34 | +0.79% | 303,300 |
| 2026-03-09 | 84.03 | 85.72 | 83.05 | 85.66 | +1.23% | 329,500 |
| 2026-03-06 | 83.63 | 85.19 | 83.01 | 84.62 | +0.67% | 219,500 |
| 2026-03-05 | 84.09 | 84.74 | 83.65 | 84.06 | -0.97% | 231,700 |
| 2026-03-04 | 85.90 | 86.32 | 84.06 | 84.88 | -2.16% | 315,000 |
| 2026-03-03 | 87.03 | 87.19 | 85.45 | 86.75 | -0.95% | 305,200 |
| 2026-03-02 | 84.11 | 88.00 | 83.67 | 87.58 | +4.18% | 752,000 |
| 2026-02-27 | 88.07 | 88.15 | 83.77 | 84.07 | -4.12% | 928,800 |
| 2026-02-26 | 88.29 | 89.05 | 87.49 | 87.68 | -0.51% | 452,400 |
| 2026-02-25 | 88.81 | 88.97 | 87.13 | 88.13 | -0.94% | 422,900 |
| 2026-02-24 | 89.99 | 90.00 | 88.58 | 88.97 | -1.18% | 285,600 |
| 2026-02-23 | 89.21 | 90.94 | 88.73 | 90.03 | +1.49% | 293,900 |
| 2026-02-20 | 89.39 | 89.39 | 88.25 | 88.71 | -0.01% | 171,700 |
| 2026-02-19 | 89.40 | 90.59 | 88.39 | 88.72 | -0.26% | 204,500 |
| 2026-02-18 | 90.65 | 90.65 | 88.81 | 88.95 | -2.27% | 190,100 |
| 2026-02-17 | 89.88 | 91.38 | 89.55 | 91.02 | +1.91% | 231,600 |
| 2026-02-13 | 90.00 | 90.49 | 88.74 | 89.31 | -0.39% | 289,300 |
| 2026-02-12 | 87.95 | 89.89 | 87.95 | 89.66 | +1.60% | 286,100 |
| 2026-02-11 | 86.64 | 88.61 | 86.00 | 88.25 | +2.35% | 409,400 |
| 2026-02-10 | 85.58 | 87.27 | 84.94 | 86.22 | +1.32% | 287,100 |
| 2026-02-09 | 84.06 | 85.30 | 83.07 | 85.10 | +1.23% | 233,900 |
| 2026-02-06 | 85.00 | 85.13 | 83.29 | 84.07 | -0.23% | 238,300 |
| 2026-02-05 | 81.94 | 84.78 | 81.21 | 84.26 | +3.39% | 326,500 |
| 2026-02-04 | 81.70 | 82.92 | 81.29 | 81.50 | +0.47% | 237,900 |
| 2026-02-03 | 80.56 | 81.68 | 78.73 | 81.12 | +0.98% | 269,000 |
| 2026-02-02 | 81.92 | 82.39 | 80.29 | 80.33 | -2.18% | 364,800 |
| 2026-01-30 | 80.57 | 82.34 | 80.06 | 82.12 | +1.67% | 334,500 |
| 2026-01-29 | 78.66 | 80.81 | 78.66 | 80.77 | +3.12% | 208,500 |
| 2026-01-28 | 78.74 | 79.50 | 78.15 | 78.33 | -1.14% | 160,000 |
| 2026-01-27 | 80.83 | 80.83 | 78.83 | 79.23 | -1.11% | 221,200 |
| 2026-01-26 | 80.20 | 81.24 | 79.45 | 80.12 | +0.88% | 217,700 |
| 2026-01-23 | 79.11 | 79.63 | 78.20 | 79.42 | +0.74% | 117,100 |
| 2026-01-22 | 81.16 | 81.16 | 78.67 | 78.84 | -2.88% | 231,400 |
| 2026-01-21 | 79.61 | 81.48 | 79.61 | 81.18 | +1.86% | 282,000 |
| 2026-01-20 | 78.95 | 80.42 | 77.97 | 79.70 | -0.59% | 159,300 |
| 2026-01-16 | 80.41 | 80.80 | 79.29 | 80.17 | -0.32% | 260,100 |
| 2026-01-15 | 79.57 | 80.87 | 79.12 | 80.43 | +1.51% | 170,000 |
| 2026-01-14 | 78.31 | 79.36 | 77.63 | 79.23 | +1.16% | 153,200 |
| 2026-01-13 | 77.77 | 78.82 | 76.64 | 78.32 | +0.71% | 147,400 |
| 2026-01-12 | 77.30 | 78.15 | 76.70 | 77.77 | +0.50% | 120,800 |
| 2026-01-09 | 77.68 | 78.86 | 77.27 | 77.38 | -0.33% | 198,200 |
| 2026-01-08 | 78.36 | 78.72 | 76.83 | 77.64 | -0.47% | 172,600 |
| 2026-01-07 | 76.75 | 78.40 | 76.44 | 78.01 | +2.16% | 174,000 |
| 2026-01-06 | 76.04 | 76.53 | 75.36 | 76.36 | +0.09% | 195,800 |
| 2026-01-05 | 76.37 | 76.84 | 74.70 | 76.29 | -0.73% | 204,100 |
| 2026-01-02 | 75.92 | 77.29 | 75.43 | 76.85 | +0.63% | 266,100 |
| 2025-12-31 | 76.82 | 76.91 | 75.87 | 76.37 | -1.56% | 226,900 |
| 2025-12-30 | 77.45 | 77.81 | 77.09 | 77.58 | +0.45% | 220,700 |
| 2025-12-29 | 77.35 | 77.40 | 76.73 | 77.23 | +0.13% | 173,900 |
| 2025-12-26 | 77.39 | 77.39 | 76.63 | 77.13 | +0.17% | 97,800 |
| 2025-12-24 | 76.54 | 77.29 | 76.26 | 77.00 | +0.54% | 57,900 |
| 2025-12-23 | 76.30 | 77.14 | 76.02 | 76.59 | +0.21% | 172,300 |
| 2025-12-22 | 77.36 | 78.06 | 76.11 | 76.43 | -1.81% | 254,300 |
| 2025-12-19 | 77.87 | 79.09 | 77.84 | 77.84 | -0.65% | 502,400 |
| 2025-12-18 | 77.67 | 78.85 | 77.57 | 78.35 | +1.02% | 289,100 |
| 2025-12-17 | 76.74 | 78.10 | 76.74 | 77.56 | +1.03% | 260,400 |
| 2025-12-16 | 78.51 | 78.97 | 76.68 | 76.77 | -1.61% | 281,000 |
| 2025-12-15 | 77.74 | 78.54 | 77.58 | 78.03 | +0.96% | 261,000 |
| 2025-12-12 | 75.92 | 78.14 | 75.92 | 77.29 | +1.87% | 488,100 |
| 2025-12-11 | 77.04 | 77.28 | 75.85 | 75.87 | -1.20% | 246,500 |
| 2025-12-10 | 78.28 | 79.14 | 76.37 | 76.79 | -2.02% | 321,600 |
| 2025-12-09 | 79.21 | 79.65 | 78.20 | 78.37 | -0.57% | 142,400 |
| 2025-12-08 | 78.69 | 79.18 | 77.74 | 78.82 | +0.52% | 211,400 |
| 2025-12-05 | 78.65 | 79.28 | 78.18 | 78.41 | -0.80% | 135,500 |
| 2025-12-04 | 79.05 | 79.82 | 78.69 | 79.04 | +0.24% | 183,600 |
| 2025-12-03 | 78.44 | 78.94 | 77.69 | 78.85 | +0.81% | 219,200 |
| 2025-12-02 | 78.60 | 78.60 | 77.57 | 78.22 | -0.05% | 112,100 |
| 2025-12-01 | 78.97 | 79.39 | 77.97 | 78.26 | -1.53% | 126,100 |
| 2025-11-28 | 80.08 | 80.08 | 79.30 | 79.48 | -0.18% | 83,100 |
| 2025-11-26 | 79.11 | 80.53 | 79.11 | 79.62 | +0.26% | 182,900 |
| 2025-11-25 | 79.16 | 80.05 | 78.36 | 79.41 | +0.81% | 175,200 |
| 2025-11-24 | 78.80 | 79.61 | 78.16 | 78.77 | -0.11% | 229,200 |
| 2025-11-21 | 78.43 | 79.45 | 77.48 | 78.86 | +0.90% | 235,300 |
| 2025-11-20 | 78.72 | 79.01 | 78.12 | 78.16 | +0.41% | 159,600 |
| 2025-11-19 | 78.03 | 79.00 | 77.72 | 77.84 | -0.59% | 133,300 |
| 2025-11-18 | 79.08 | 79.08 | 77.61 | 78.30 | +0.58% | 129,700 |
| 2025-11-17 | 77.68 | 78.70 | 77.18 | 77.85 | +0.91% | 177,400 |
| 2025-11-14 | 77.21 | 77.83 | 76.00 | 77.15 | +0.39% | 177,500 |
| 2025-11-13 | 76.24 | 77.49 | 75.60 | 76.85 | +0.93% | 218,600 |
| 2025-11-12 | 76.40 | 76.73 | 75.57 | 76.14 | -0.74% | 161,300 |
| 2025-11-11 | 77.01 | 77.41 | 76.42 | 76.71 | -0.01% | 158,800 |
| 2025-11-10 | 76.76 | 77.62 | 76.44 | 76.72 | -0.10% | 167,500 |
| 2025-11-07 | 76.40 | 77.88 | 75.02 | 76.80 | +1.98% | 423,600 |
| 2025-11-06 | 75.72 | 76.35 | 74.87 | 75.31 | -1.13% | 228,200 |
| 2025-11-05 | 75.35 | 76.29 | 74.94 | 76.17 | +1.64% | 220,200 |
| 2025-11-04 | 74.72 | 75.49 | 73.68 | 74.94 | +0.29% | 166,200 |
| 2025-11-03 | 74.00 | 75.49 | 72.94 | 74.72 | +0.28% | 278,600 |
| 2025-10-31 | 74.77 | 76.46 | 74.06 | 74.51 | -0.98% | 259,500 |
| 2025-10-30 | 73.57 | 75.57 | 73.57 | 75.25 | +2.24% | 243,200 |
| 2025-10-29 | 74.72 | 75.62 | 72.74 | 73.60 | -1.98% | 205,800 |
| 2025-10-28 | 75.81 | 75.81 | 73.98 | 75.09 | -0.94% | 170,300 |
| 2025-10-27 | 75.17 | 75.96 | 74.31 | 75.80 | +0.84% | 177,100 |
| 2025-10-24 | 75.50 | 76.05 | 75.08 | 75.17 | -0.21% | 92,800 |
| 2025-10-23 | 75.51 | 75.70 | 74.79 | 75.33 | -0.25% | 104,000 |
| 2025-10-22 | 75.00 | 75.86 | 74.62 | 75.52 | +0.91% | 154,200 |
| 2025-10-21 | 76.53 | 76.53 | 74.61 | 74.84 | -1.64% | 106,900 |
| 2025-10-20 | 75.61 | 76.24 | 75.26 | 76.09 | +0.98% | 110,900 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Nov (+6.37%). Schwächster Monat: Okt (-6.65%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-16
Schnelle Antworten
Wie lautet der letzte Schlusskurs von National Health Investors Inc (NHI)?
66.28 am 2026-10-16, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von NHI?
91.38 im Hoch und 63.51 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-16.
Welches ist historisch der stärkste und der schwächste Monat von National Health Investors Inc?
Historisch war der stärkste Kalendermonat von NHI der Nov (Durchschnitt +6.37%), der schwächste der Okt (Durchschnitt -6.65%) — 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.