23,930$
-0,50%
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 | 24,11 | 24,24 | 23,91 | 24,05 | 0,12% | 144.882,00 |
| 15.05.2024 | 24,10 | 24,24 | 23,98 | 24,02 | 1,01% | 277.572,00 |
| 14.05.2024 | 24,22 | 24,30 | 23,69 | 23,78 | -0,92% | 132.336,00 |
| 13.05.2024 | 23,99 | 24,25 | 23,82 | 24,00 | 0,04% | 162.232,00 |
| 10.05.2024 | 24,33 | 24,39 | 23,89 | 23,99 | -1,15% | 119.619,00 |
| 09.05.2024 | 24,00 | 24,33 | 23,83 | 24,27 | -0,41% | 172.083,00 |
| 08.05.2024 | 24,35 | 24,49 | 24,15 | 24,37 | -0,89% | 185.865,00 |
| 07.05.2024 | 24,41 | 24,84 | 24,24 | 24,59 | 0,65% | 187.273,00 |
| 06.05.2024 | 24,46 | 24,53 | 24,27 | 24,43 | 0,25% | 180.192,00 |
| 03.05.2024 | 25,34 | 25,38 | 24,21 | 24,37 | -2,21% | 235.599,00 |
| 02.05.2024 | 25,12 | 25,21 | 24,88 | 24,92 | -0,64% | 498.185,00 |
| 01.05.2024 | 25,60 | 26,19 | 24,60 | 25,08 | -5,47% | 515.100,00 |
| 30.04.2024 | 26,45 | 26,80 | 26,45 | 26,53 | -0,79% | 107.092,00 |
| 29.04.2024 | 26,46 | 26,77 | 26,42 | 26,74 | 1,56% | 84.853,00 |
| 26.04.2024 | 25,83 | 26,41 | 25,83 | 26,33 | 2,65% | 99.123,00 |
| 25.04.2024 | 25,60 | 25,77 | 25,47 | 25,65 | -0,77% | 70.082,00 |
| 24.04.2024 | 25,78 | 25,89 | 25,51 | 25,85 | -0,42% | 97.804,00 |
| 23.04.2024 | 25,72 | 26,06 | 25,59 | 25,96 | 1,01% | 93.504,00 |
| 22.04.2024 | 25,57 | 25,85 | 25,34 | 25,70 | 0,74% | 179.922,00 |
| 19.04.2024 | 25,20 | 25,78 | 25,20 | 25,51 | 1,31% | 141.254,00 |
| 18.04.2024 | 24,98 | 25,37 | 24,98 | 25,18 | 0,88% | 129.474,00 |
| 17.04.2024 | 24,74 | 25,29 | 24,61 | 24,96 | 0,93% | 122.632,00 |
| 16.04.2024 | 24,80 | 24,87 | 24,51 | 24,73 | -0,80% | 98.783,00 |
| 15.04.2024 | 25,16 | 25,23 | 24,54 | 24,93 | -0,87% | 109.666,00 |
| 12.04.2024 | 25,17 | 25,22 | 24,96 | 25,15 | -0,16% | 110.014,00 |
| 11.04.2024 | 25,53 | 25,53 | 25,07 | 25,19 | -0,47% | 75.053,00 |
| 10.04.2024 | 25,99 | 25,99 | 24,81 | 25,31 | -5,03% | 182.897,00 |
| 09.04.2024 | 25,85 | 26,66 | 25,85 | 26,65 | 3,13% | 139.438,00 |
| 08.04.2024 | 25,80 | 26,04 | 25,79 | 25,84 | 0,70% | 92.053,00 |
| 05.04.2024 | 25,54 | 25,90 | 25,48 | 25,66 | 0,04% | 78.067,00 |
| 04.04.2024 | 25,81 | 25,96 | 25,43 | 25,65 | 0,47% | 199.136,00 |
| 03.04.2024 | 25,63 | 25,83 | 25,32 | 25,53 | -0,82% | 260.967,00 |
| 02.04.2024 | 26,30 | 26,36 | 25,60 | 25,74 | -2,50% | 197.012,00 |
| 01.04.2024 | 26,72 | 26,73 | 26,28 | 26,40 | -0,56% | 101.027,00 |
| 28.03.2024 | 26,04 | 26,56 | 26,00 | 26,55 | 2,08% | 132.753,00 |
| 27.03.2024 | 25,66 | 26,07 | 25,66 | 26,01 | 2,32% | 130.837,00 |
| 26.03.2024 | 25,84 | 25,84 | 25,39 | 25,42 | -0,82% | 133.613,00 |
| 25.03.2024 | 26,23 | 26,24 | 25,62 | 25,63 | -1,76% | 113.166,00 |
| 22.03.2024 | 27,05 | 27,05 | 26,06 | 26,09 | -3,16% | 113.241,00 |
| 21.03.2024 | 26,88 | 27,02 | 26,61 | 26,94 | 1,01% | 111.160,00 |
| 20.03.2024 | 26,11 | 26,75 | 26,10 | 26,67 | 1,41% | 111.370,00 |
| 19.03.2024 | 26,15 | 26,54 | 26,05 | 26,30 | 0,73% | 92.124,00 |
| 18.03.2024 | 26,57 | 26,61 | 26,04 | 26,11 | -1,69% | 152.073,00 |
| 15.03.2024 | 25,99 | 26,60 | 25,88 | 26,56 | 1,18% | 552.234,00 |
| 14.03.2024 | 26,70 | 26,70 | 26,06 | 26,25 | -2,45% | 145.266,00 |
| 13.03.2024 | 26,92 | 27,05 | 26,85 | 26,91 | -0,33% | 127.082,00 |
| 12.03.2024 | 26,96 | 27,15 | 26,78 | 27,00 | -0,22% | 132.975,00 |
| 11.03.2024 | 27,02 | 27,08 | 26,66 | 27,06 | 0,22% | 113.638,00 |
| 08.03.2024 | 27,09 | 27,27 | 26,78 | 27,00 | 0,41% | 103.384,00 |
| 07.03.2024 | 27,17 | 27,32 | 26,79 | 26,89 | -0,19% | 169.367,00 |
| 06.03.2024 | 27,17 | 27,29 | 26,65 | 26,94 | -0,37% | 171.338,00 |
| 05.03.2024 | 26,87 | 27,35 | 26,85 | 27,04 | 0,15% | 191.731,00 |
| 04.03.2024 | 27,10 | 27,23 | 26,77 | 27,00 | -0,55% | 133.640,00 |
| 01.03.2024 | 27,14 | 27,31 | 26,66 | 27,15 | 0,04% | 250.115,00 |
| 29.02.2024 | 27,42 | 27,73 | 27,02 | 27,14 | 0,41% | 398.038,00 |
| 28.02.2024 | 26,85 | 27,08 | 26,79 | 27,03 | 0,11% | 364.605,00 |
| 27.02.2024 | 27,01 | 27,20 | 26,66 | 27,00 | 0,93% | 283.575,00 |
| 26.02.2024 | 26,96 | 27,42 | 26,59 | 26,75 | -0,78% | 144.863,00 |
| 23.02.2024 | 27,19 | 27,19 | 26,72 | 26,96 | -0,70% | 179.371,00 |
| 22.02.2024 | 26,57 | 27,20 | 26,20 | 27,15 | 2,14% | 193.082,00 |
| 21.02.2024 | 27,27 | 27,42 | 26,47 | 26,58 | -2,35% | 216.012,00 |
| 20.02.2024 | 26,94 | 27,95 | 26,74 | 27,22 | 0,11% | 245.604,00 |
| 16.02.2024 | 27,13 | 27,43 | 26,38 | 27,19 | -2,61% | 386.382,00 |
| 15.02.2024 | 27,72 | 28,10 | 27,62 | 27,92 | 1,20% | 434.994,00 |
| 14.02.2024 | 27,15 | 27,80 | 26,79 | 27,59 | 3,26% | 321.153,00 |
| 13.02.2024 | 26,78 | 27,14 | 26,49 | 26,72 | -3,01% | 299.850,00 |
| 12.02.2024 | 26,35 | 27,67 | 26,35 | 27,55 | 4,59% | 262.535,00 |
| 09.02.2024 | 25,50 | 26,35 | 25,41 | 26,34 | 3,66% | 142.468,00 |
| 08.02.2024 | 24,94 | 25,64 | 24,89 | 25,41 | 1,40% | 136.671,00 |
| 07.02.2024 | 25,42 | 25,42 | 24,83 | 25,06 | -1,30% | 159.416,00 |
| 06.02.2024 | 24,95 | 25,48 | 24,94 | 25,39 | 1,64% | 202.291,00 |
| 05.02.2024 | 24,81 | 25,21 | 24,50 | 24,98 | -0,64% | 559.801,00 |
| 02.02.2024 | 25,33 | 25,33 | 24,81 | 25,14 | -2,18% | 172.900,00 |
| 01.02.2024 | 25,54 | 25,71 | 24,79 | 25,70 | 0,43% | 190.609,00 |
| 31.01.2024 | 25,98 | 26,00 | 25,45 | 25,59 | -1,20% | 153.365,00 |
| 30.01.2024 | 26,14 | 26,14 | 25,77 | 25,90 | -1,11% | 91.439,00 |
| 29.01.2024 | 26,20 | 26,24 | 25,74 | 26,19 | -0,23% | 102.766,00 |