3,160€
1,94%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 3,14 | 3,18 | 3,11 | 3,15 | 1,61% | - |
| 06.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -2,52% | 6.460,00 |
| 03.05.2024 | 3,09 | 3,22 | 3,07 | 3,18 | 3,25% | - |
| 02.05.2024 | 3,21 | 3,28 | 3,01 | 3,08 | 1,32% | - |
| 30.04.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -1,94% | 200,00 |
| 29.04.2024 | 3,17 | 3,24 | 3,10 | 3,10 | -2,52% | - |
| 26.04.2024 | 3,03 | 3,22 | 3,03 | 3,18 | 4,95% | - |
| 25.04.2024 | 2,97 | 3,17 | 2,91 | 3,03 | 7,83% | - |
| 24.04.2024 | 2,77 | 2,85 | 2,72 | 2,81 | 2,18% | - |
| 23.04.2024 | 2,66 | 2,76 | 2,63 | 2,75 | 0,36% | - |
| 22.04.2024 | 2,64 | 2,74 | 2,64 | 2,74 | 1,86% | 2.482,00 |
| 19.04.2024 | 2,62 | 2,75 | 2,61 | 2,69 | 2,28% | - |
| 18.04.2024 | 2,73 | 2,78 | 2,59 | 2,63 | -7,39% | - |
| 17.04.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | 35,00 |
| 16.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | 80,00 |
| 15.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | 1,78% | 500,00 |
| 12.04.2024 | 2,83 | 2,87 | 2,78 | 2,81 | 0,00% | - |
| 11.04.2024 | 2,79 | 2,85 | 2,78 | 2,81 | 0,00% | - |
| 10.04.2024 | 2,87 | 2,88 | 2,74 | 2,81 | -2,09% | - |
| 09.04.2024 | 2,84 | 2,93 | 2,83 | 2,87 | 0,35% | - |
| 08.04.2024 | 2,93 | 2,97 | 2,86 | 2,86 | -2,39% | - |
| 05.04.2024 | 2,85 | 3,01 | 2,83 | 2,93 | 3,53% | - |
| 04.04.2024 | 2,86 | 2,91 | 2,79 | 2,83 | -1,39% | - |
| 03.04.2024 | 2,95 | 2,97 | 2,85 | 2,87 | -3,04% | - |
| 02.04.2024 | 3,13 | 3,14 | 2,91 | 2,96 | -8,36% | - |
| 28.03.2024 | 3,13 | 3,26 | 3,12 | 3,23 | 3,53% | - |
| 27.03.2024 | 3,03 | 3,16 | 3,03 | 3,12 | 2,97% | - |
| 26.03.2024 | 3,07 | 3,15 | 3,03 | 3,03 | -1,62% | - |
| 25.03.2024 | 3,01 | 3,12 | 3,00 | 3,08 | 1,99% | - |
| 22.03.2024 | 3,32 | 3,34 | 3,01 | 3,02 | -8,76% | - |
| 21.03.2024 | 3,11 | 3,32 | 3,11 | 3,31 | 12,59% | - |
| 20.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -1,01% | 400,00 |
| 19.03.2024 | 2,71 | 2,97 | 2,65 | 2,97 | 9,59% | - |
| 18.03.2024 | 2,59 | 2,71 | 2,51 | 2,71 | 5,86% | - |
| 15.03.2024 | 2,53 | 2,57 | 2,47 | 2,56 | -0,78% | - |
| 14.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -2,27% | 250,00 |
| 13.03.2024 | 2,62 | 2,69 | 2,58 | 2,64 | 1,15% | - |
| 12.03.2024 | 2,57 | 2,63 | 2,49 | 2,61 | 1,56% | - |
| 11.03.2024 | 2,60 | 2,61 | 2,53 | 2,57 | -1,53% | - |
| 08.03.2024 | 2,52 | 2,67 | 2,50 | 2,61 | 3,16% | - |
| 07.03.2024 | 2,56 | 2,65 | 2,53 | 2,53 | -0,78% | - |
| 06.03.2024 | 2,62 | 2,65 | 2,53 | 2,55 | -3,04% | - |
| 05.03.2024 | 2,66 | 2,70 | 2,59 | 2,63 | -0,75% | - |
| 04.03.2024 | 2,64 | 2,70 | 2,60 | 2,65 | 0,00% | - |
| 01.03.2024 | 2,58 | 2,69 | 2,54 | 2,65 | 2,32% | - |
| 29.02.2024 | 2,52 | 2,63 | 2,50 | 2,59 | 2,78% | - |
| 28.02.2024 | 2,54 | 2,57 | 2,48 | 2,52 | -0,79% | - |
| 27.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | 250,00 |
| 26.02.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 10,00% | 500,00 |
| 23.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | 32,00 |
| 22.02.2024 | 2,72 | 2,74 | 2,32 | 2,43 | -24,06% | - |
| 21.02.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -12,57% | 1.000,00 |
| 20.02.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -2,66% | 5.593,00 |
| 19.02.2024 | 3,76 | 3,76 | 3,76 | 3,76 | -0,53% | - |
| 16.02.2024 | 3,78 | 3,78 | 3,78 | 3,78 | -2,07% | 300,00 |
| 15.02.2024 | 3,68 | 3,90 | 3,64 | 3,86 | 5,46% | - |
| 14.02.2024 | 3,56 | 3,74 | 3,56 | 3,66 | 2,81% | - |
| 13.02.2024 | 3,83 | 3,83 | 3,52 | 3,56 | -6,81% | - |
| 12.02.2024 | 3,60 | 3,85 | 3,60 | 3,82 | 5,52% | - |
| 09.02.2024 | 3,46 | 3,68 | 3,44 | 3,62 | 5,23% | - |
| 08.02.2024 | 3,38 | 3,51 | 3,34 | 3,44 | 1,78% | - |
| 07.02.2024 | 3,41 | 3,42 | 3,34 | 3,38 | -0,59% | - |
| 06.02.2024 | 3,39 | 3,42 | 3,32 | 3,40 | -0,58% | - |
| 05.02.2024 | 3,50 | 3,52 | 3,32 | 3,42 | -2,29% | - |
| 02.02.2024 | 3,52 | 3,56 | 3,40 | 3,50 | -0,28% | - |
| 01.02.2024 | 3,40 | 3,52 | 3,40 | 3,51 | 3,24% | - |
| 31.01.2024 | 3,54 | 3,59 | 3,40 | 3,40 | -3,95% | - |
| 30.01.2024 | 3,54 | 3,66 | 3,52 | 3,54 | 0,00% | - |
| 29.01.2024 | 3,46 | 3,54 | 3,34 | 3,54 | 2,31% | - |
| 26.01.2024 | 3,62 | 3,62 | 3,42 | 3,46 | -3,89% | - |
| 25.01.2024 | 3,38 | 3,62 | 3,37 | 3,60 | 7,14% | - |
| 24.01.2024 | 3,44 | 3,48 | 3,32 | 3,36 | -0,59% | - |
| 23.01.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -1,74% | 32,00 |
| 22.01.2024 | 3,39 | 3,50 | 3,37 | 3,44 | 1,18% | - |
| 19.01.2024 | 3,21 | 3,42 | 3,18 | 3,40 | 8,97% | - |
| 18.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | 0,00% | 370,00 |
| 17.01.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | 550,00 |
| 16.01.2024 | 3,31 | 3,36 | 3,14 | 3,20 | -3,32% | - |
| 15.01.2024 | 3,31 | 3,32 | 3,31 | 3,31 | -0,90% | - |
| 12.01.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 0,00% | 555,00 |
| 11.01.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 2,45% | 930,00 |
| 10.01.2024 | 3,25 | 3,26 | 3,14 | 3,26 | 0,00% | - |
| 09.01.2024 | 3,28 | 3,36 | 3,22 | 3,26 | -1,21% | - |
| 08.01.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 7,14% | 550,00 |
| 05.01.2024 | 2,95 | 3,14 | 2,93 | 3,08 | 3,01% | - |
| 04.01.2024 | 3,11 | 3,16 | 2,99 | 2,99 | -3,55% | - |
| 03.01.2024 | 2,88 | 3,10 | 2,85 | 3,10 | 7,27% | - |
| 02.01.2024 | 2,84 | 3,03 | 2,80 | 2,89 | -1,03% | - |
| 29.12.2023 | 2,91 | 2,92 | 2,85 | 2,92 | 0,34% | - |
| 28.12.2023 | 2,89 | 2,94 | 2,84 | 2,91 | 1,04% | - |
| 27.12.2023 | 2,94 | 2,94 | 2,88 | 2,88 | -3,68% | 657,00 |
| 22.12.2023 | 2,91 | 2,99 | 2,89 | 2,99 | 2,75% | - |
| 21.12.2023 | 2,82 | 2,97 | 2,81 | 2,91 | 3,19% | - |
| 20.12.2023 | 2,88 | 3,05 | 2,82 | 2,82 | -1,74% | - |
| 19.12.2023 | 2,82 | 2,99 | 2,81 | 2,87 | 1,41% | - |
| 18.12.2023 | 2,68 | 2,93 | 2,67 | 2,83 | -1,05% | - |
| 15.12.2023 | 2,86 | 2,86 | 2,86 | 2,86 | 6,72% | 500,00 |
| 14.12.2023 | 2,40 | 2,68 | 2,40 | 2,68 | 11,20% | 2.733,00 |
| 13.12.2023 | 2,23 | 2,41 | 2,15 | 2,41 | 8,07% | - |
| 12.12.2023 | 2,35 | 2,35 | 2,19 | 2,23 | -5,11% | - |