3,190€
0,31%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -3,77% | - |
| 02.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 3,92% | - |
| 30.04.2024 | 3,04 | 3,06 | 3,04 | 3,06 | -2,55% | 491,00 |
| 29.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 3,97% | - |
| 26.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 2,72% | - |
| 25.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 7,30% | - |
| 24.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 3,79% | - |
| 23.04.2024 | 2,64 | 2,64 | 2,64 | 2,64 | -1,49% | - |
| 22.04.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 19.04.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | - |
| 18.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 17.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -2,86% | - |
| 16.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 15.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 12.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | - |
| 11.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 10.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 09.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -4,11% | - |
| 08.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 4,29% | - |
| 05.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | -0,71% | - |
| 04.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -4,08% | - |
| 03.04.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -5,16% | - |
| 02.04.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 28.03.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 2,65% | - |
| 27.03.2024 | 3,02 | 3,02 | 3,02 | 3,02 | -0,66% | - |
| 26.03.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 1,33% | - |
| 25.03.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -9,09% | - |
| 22.03.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 7,14% | - |
| 21.03.2024 | 3,08 | 3,08 | 3,08 | 3,08 | 4,76% | - |
| 20.03.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 8,89% | - |
| 19.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 5,47% | - |
| 18.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 1,59% | - |
| 15.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 14.03.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 13.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 12.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 11.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 08.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 07.03.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 06.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 05.03.2024 | 2,62 | 2,62 | 2,58 | 2,58 | -0,77% | 250,00 |
| 04.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 01.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 29.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 28.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 27.02.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -8,96% | - |
| 26.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 11,67% | - |
| 23.02.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -10,45% | - |
| 22.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -15,72% | - |
| 21.02.2024 | 3,06 | 3,18 | 3,06 | 3,18 | -14,97% | 400,00 |
| 20.02.2024 | 3,74 | 3,74 | 3,74 | 3,74 | 1,08% | - |
| 19.02.2024 | 3,70 | 3,70 | 3,70 | 3,70 | -2,63% | - |
| 16.02.2024 | 3,80 | 3,80 | 3,80 | 3,80 | 3,83% | - |
| 15.02.2024 | 3,66 | 3,66 | 3,66 | 3,66 | 3,39% | - |
| 14.02.2024 | 3,54 | 3,54 | 3,54 | 3,54 | -7,33% | - |
| 13.02.2024 | 3,82 | 3,82 | 3,82 | 3,82 | 7,91% | - |
| 12.02.2024 | 3,54 | 3,54 | 3,54 | 3,54 | 2,91% | - |
| 09.02.2024 | 3,44 | 3,44 | 3,44 | 3,44 | 2,99% | - |
| 08.02.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | - |
| 07.02.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 0,60% | - |
| 06.02.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -2,89% | - |
| 05.02.2024 | 3,46 | 3,46 | 3,46 | 3,46 | -1,14% | - |
| 02.02.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 3,55% | - |
| 01.02.2024 | 3,38 | 3,38 | 3,38 | 3,38 | -2,87% | - |
| 31.01.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -1,14% | - |
| 30.01.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 2,33% | - |
| 29.01.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -4,44% | - |
| 26.01.2024 | 3,60 | 3,60 | 3,60 | 3,60 | 7,78% | - |
| 25.01.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 24.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |
| 23.01.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 1,19% | - |
| 22.01.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 5,66% | - |
| 19.01.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 18.01.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 17.01.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -3,66% | - |
| 16.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 0,61% | - |
| 15.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | -0,61% | - |
| 12.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | 1,23% | - |
| 11.01.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,62% | - |
| 10.01.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 09.01.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 7,24% | - |
| 08.01.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 3,40% | - |
| 05.01.2024 | 2,94 | 2,94 | 2,94 | 2,94 | -3,92% | - |
| 04.01.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 7,75% | - |
| 03.01.2024 | 2,84 | 2,84 | 2,84 | 2,84 | 0,71% | - |
| 02.01.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -2,08% | - |
| 29.12.2023 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 28.12.2023 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 27.12.2023 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 22.12.2023 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 21.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | -2,10% | - |
| 20.12.2023 | 2,86 | 2,86 | 2,86 | 2,86 | 2,14% | - |
| 19.12.2023 | 2,80 | 2,80 | 2,80 | 2,80 | 5,26% | - |
| 18.12.2023 | 2,66 | 2,66 | 2,66 | 2,66 | -3,62% | - |
| 15.12.2023 | 2,76 | 2,76 | 2,76 | 2,76 | 15,00% | - |
| 14.12.2023 | 2,40 | 2,40 | 2,40 | 2,40 | 9,09% | - |
| 13.12.2023 | 2,20 | 2,20 | 2,20 | 2,20 | -5,17% | - |
| 12.12.2023 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | - |
| 11.12.2023 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 08.12.2023 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |