22,100€
1,38%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 21,80 | 22,30 | 21,80 | 22,20 | 0,91% | - |
| 15.05.2024 | 21,60 | 22,40 | 21,60 | 22,00 | 0,00% | - |
| 14.05.2024 | 22,30 | 22,50 | 22,00 | 22,00 | -0,90% | - |
| 13.05.2024 | 22,30 | 22,50 | 22,00 | 22,20 | 0,00% | - |
| 10.05.2024 | 22,20 | 22,70 | 22,20 | 22,20 | -1,33% | - |
| 09.05.2024 | 22,60 | 22,80 | 22,20 | 22,50 | -0,88% | - |
| 08.05.2024 | 22,90 | 22,90 | 22,40 | 22,70 | -0,44% | - |
| 07.05.2024 | 22,40 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 06.05.2024 | 22,40 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 03.05.2024 | 23,00 | 24,10 | 22,40 | 22,60 | -2,59% | - |
| 02.05.2024 | 23,60 | 23,70 | 23,20 | 23,20 | -6,45% | - |
| 30.04.2024 | 24,60 | 25,20 | 24,60 | 24,80 | -0,40% | - |
| 29.04.2024 | 24,20 | 25,10 | 24,20 | 24,90 | 5,51% | - |
| 26.04.2024 | 23,90 | 24,60 | 23,60 | 23,60 | -1,26% | - |
| 25.04.2024 | 24,10 | 24,40 | 23,80 | 23,90 | -1,24% | - |
| 24.04.2024 | 24,30 | 24,60 | 23,80 | 24,20 | 0,00% | - |
| 23.04.2024 | 23,80 | 24,50 | 23,80 | 24,20 | 0,00% | - |
| 22.04.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 0,83% | - |
| 19.04.2024 | 23,50 | 24,20 | 23,50 | 24,00 | 1,69% | - |
| 18.04.2024 | 23,50 | 23,80 | 23,40 | 23,60 | 0,85% | - |
| 17.04.2024 | 23,30 | 23,60 | 23,10 | 23,40 | 0,86% | - |
| 16.04.2024 | 23,50 | 23,50 | 23,00 | 23,20 | -1,28% | - |
| 15.04.2024 | 23,80 | 23,80 | 23,00 | 23,50 | -0,42% | - |
| 12.04.2024 | 23,20 | 23,80 | 23,20 | 23,60 | 0,85% | - |
| 11.04.2024 | 23,20 | 23,90 | 23,20 | 23,40 | -0,85% | - |
| 10.04.2024 | 24,20 | 24,60 | 23,10 | 23,60 | -4,07% | - |
| 09.04.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 3,36% | - |
| 08.04.2024 | 23,40 | 24,00 | 23,40 | 23,80 | 0,00% | - |
| 05.04.2024 | 23,80 | 23,80 | 23,50 | 23,80 | 0,85% | - |
| 04.04.2024 | 23,20 | 24,10 | 23,20 | 23,60 | 0,00% | - |
| 03.04.2024 | 23,90 | 24,10 | 23,40 | 23,60 | -0,84% | - |
| 02.04.2024 | 24,70 | 25,00 | 23,80 | 23,80 | -2,86% | - |
| 28.03.2024 | 24,00 | 24,60 | 22,60 | 24,50 | 8,65% | - |
| 27.03.2024 | 23,20 | 24,90 | 22,55 | 22,55 | -4,45% | - |
| 26.03.2024 | 23,40 | 24,60 | 22,05 | 23,60 | -1,26% | - |
| 25.03.2024 | 23,80 | 24,60 | 21,65 | 23,90 | -1,24% | - |
| 22.03.2024 | 24,60 | 25,20 | 22,50 | 24,20 | -2,42% | - |
| 21.03.2024 | 24,20 | 25,40 | 22,65 | 24,80 | 9,73% | - |
| 20.03.2024 | 23,80 | 25,20 | 22,60 | 22,60 | -0,22% | - |
| 19.03.2024 | 24,00 | 24,40 | 21,95 | 22,65 | -1,74% | - |
| 18.03.2024 | 24,40 | 25,20 | 23,05 | 23,05 | -9,96% | - |
| 15.03.2024 | 24,10 | 25,60 | 23,00 | 25,60 | 11,30% | - |
| 14.03.2024 | 24,60 | 24,70 | 23,00 | 23,00 | -6,12% | - |
| 13.03.2024 | 24,40 | 25,60 | 22,85 | 24,50 | 0,00% | - |
| 12.03.2024 | 24,80 | 25,70 | 22,90 | 24,50 | -0,81% | - |
| 11.03.2024 | 24,60 | 25,00 | 23,40 | 24,70 | 0,41% | - |
| 08.03.2024 | 24,20 | 24,80 | 24,20 | 24,60 | 0,00% | - |
| 07.03.2024 | 24,70 | 25,10 | 24,40 | 24,60 | -0,81% | - |
| 06.03.2024 | 24,60 | 25,00 | 24,40 | 24,80 | -0,80% | - |
| 05.03.2024 | 24,40 | 25,30 | 24,40 | 25,00 | 0,81% | - |
| 04.03.2024 | 25,00 | 25,20 | 24,60 | 24,80 | -0,80% | - |
| 01.03.2024 | 24,80 | 25,20 | 24,60 | 25,00 | -0,79% | - |
| 29.02.2024 | 24,60 | 25,60 | 24,60 | 25,20 | 0,80% | - |
| 28.02.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
| 27.02.2024 | 24,60 | 25,00 | 24,60 | 24,80 | 0,81% | - |
| 26.02.2024 | 24,80 | 25,20 | 24,60 | 24,60 | -1,60% | - |
| 23.02.2024 | 25,10 | 25,10 | 24,60 | 25,00 | 0,00% | - |
| 22.02.2024 | 24,60 | 25,20 | 24,20 | 25,00 | 1,63% | - |
| 21.02.2024 | 24,80 | 25,50 | 24,60 | 24,60 | -2,38% | - |
| 20.02.2024 | 24,80 | 25,80 | 24,70 | 25,20 | -0,40% | - |
| 19.02.2024 | 24,80 | 25,30 | 24,80 | 25,30 | 0,40% | - |
| 16.02.2024 | 25,60 | 26,00 | 24,80 | 25,20 | -3,08% | - |
| 15.02.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 0,78% | - |
| 14.02.2024 | 25,00 | 26,00 | 23,50 | 25,80 | 3,20% | - |
| 13.02.2024 | 25,20 | 25,60 | 24,80 | 25,00 | -2,34% | - |
| 12.02.2024 | 24,50 | 25,60 | 24,40 | 25,60 | 7,56% | - |
| 09.02.2024 | 23,20 | 24,40 | 23,20 | 23,80 | 0,85% | - |
| 08.02.2024 | 23,20 | 23,80 | 23,00 | 23,60 | 1,29% | - |
| 07.02.2024 | 23,20 | 23,70 | 23,00 | 23,30 | -1,27% | - |
| 06.02.2024 | 23,30 | 23,70 | 23,20 | 23,60 | 1,72% | - |
| 05.02.2024 | 23,30 | 23,60 | 22,80 | 23,20 | 0,00% | - |
| 02.02.2024 | 23,70 | 23,80 | 23,00 | 23,20 | -1,69% | - |
| 01.02.2024 | 23,40 | 23,80 | 23,00 | 23,60 | 0,00% | - |
| 31.01.2024 | 23,90 | 24,00 | 23,60 | 23,60 | -0,84% | - |
| 30.01.2024 | 24,00 | 24,50 | 23,80 | 23,80 | -1,65% | - |