3,180€
-0,31%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,18 | 3,21 | 3,18 | 3,18 | -0,31% | - |
| 03.05.2024 | 3,07 | 3,23 | 3,07 | 3,19 | 3,57% | - |
| 02.05.2024 | 3,09 | 3,28 | 3,01 | 3,08 | -1,60% | - |
| 30.04.2024 | 3,07 | 3,14 | 2,99 | 3,13 | 0,97% | - |
| 29.04.2024 | 3,18 | 3,24 | 3,07 | 3,10 | -2,52% | - |
| 26.04.2024 | 3,03 | 3,22 | 3,03 | 3,18 | 4,61% | - |
| 25.04.2024 | 3,04 | 3,17 | 2,91 | 3,04 | 0,66% | - |
| 24.04.2024 | 2,78 | 3,06 | 2,71 | 3,02 | 9,42% | - |
| 23.04.2024 | 2,67 | 2,77 | 2,63 | 2,76 | 4,55% | - |
| 22.04.2024 | 2,69 | 2,79 | 2,61 | 2,64 | -2,58% | - |
| 19.04.2024 | 2,61 | 2,75 | 2,61 | 2,71 | 3,04% | - |
| 18.04.2024 | 2,73 | 2,78 | 2,59 | 2,63 | -3,66% | - |
| 17.04.2024 | 2,75 | 2,83 | 2,71 | 2,73 | -0,36% | - |
| 16.04.2024 | 2,83 | 2,84 | 2,68 | 2,74 | -3,18% | - |
| 15.04.2024 | 2,84 | 2,90 | 2,77 | 2,83 | 0,35% | - |
| 12.04.2024 | 2,84 | 2,87 | 2,78 | 2,82 | 0,00% | - |
| 11.04.2024 | 2,79 | 2,85 | 2,78 | 2,82 | 0,36% | - |
| 10.04.2024 | 2,87 | 2,88 | 2,74 | 2,81 | -2,09% | - |
| 09.04.2024 | 2,83 | 2,93 | 2,83 | 2,87 | 0,00% | - |
| 08.04.2024 | 2,94 | 2,97 | 2,85 | 2,87 | -2,38% | - |
| 05.04.2024 | 2,85 | 3,01 | 2,83 | 2,94 | 3,16% | - |
| 04.04.2024 | 2,87 | 2,91 | 2,79 | 2,85 | -0,70% | - |
| 03.04.2024 | 2,97 | 2,97 | 2,85 | 2,87 | -3,37% | - |
| 02.04.2024 | 3,14 | 3,17 | 2,91 | 2,97 | -8,33% | - |
| 28.03.2024 | 3,12 | 3,26 | 3,12 | 3,24 | 3,18% | - |
| 27.03.2024 | 3,03 | 3,16 | 3,03 | 3,14 | 3,29% | - |
| 26.03.2024 | 3,10 | 3,15 | 3,03 | 3,04 | -1,94% | - |
| 25.03.2024 | 3,01 | 3,12 | 3,00 | 3,10 | 2,31% | - |
| 22.03.2024 | 3,32 | 3,34 | 3,01 | 3,03 | -7,90% | - |
| 21.03.2024 | 3,11 | 3,33 | 3,11 | 3,29 | 5,11% | - |
| 20.03.2024 | 2,96 | 3,18 | 2,89 | 3,13 | 5,03% | - |
| 19.03.2024 | 2,73 | 2,98 | 2,65 | 2,98 | 9,96% | - |
| 18.03.2024 | 2,55 | 2,72 | 2,51 | 2,71 | 7,97% | - |
| 15.03.2024 | 2,53 | 2,59 | 2,47 | 2,51 | -0,79% | - |
| 14.03.2024 | 2,65 | 2,65 | 2,51 | 2,53 | -4,17% | - |
| 13.03.2024 | 2,61 | 2,69 | 2,58 | 2,64 | 1,15% | - |
| 12.03.2024 | 2,55 | 2,63 | 2,49 | 2,61 | 2,35% | - |
| 11.03.2024 | 2,61 | 2,62 | 2,53 | 2,55 | -2,30% | - |
| 08.03.2024 | 2,53 | 2,67 | 2,51 | 2,61 | 3,16% | - |
| 07.03.2024 | 2,57 | 2,65 | 2,52 | 2,53 | -1,17% | - |
| 06.03.2024 | 2,63 | 2,66 | 2,53 | 2,56 | -2,66% | - |
| 05.03.2024 | 2,67 | 2,71 | 2,59 | 2,63 | -0,75% | - |
| 04.03.2024 | 2,65 | 2,70 | 2,60 | 2,65 | -0,38% | - |
| 01.03.2024 | 2,59 | 2,69 | 2,54 | 2,66 | 2,70% | - |
| 29.02.2024 | 2,53 | 2,63 | 2,50 | 2,59 | 2,37% | - |
| 28.02.2024 | 2,55 | 2,57 | 2,48 | 2,53 | -0,78% | - |
| 27.02.2024 | 2,50 | 2,57 | 2,44 | 2,55 | 2,41% | - |
| 26.02.2024 | 2,71 | 2,73 | 2,47 | 2,49 | -7,78% | - |
| 23.02.2024 | 2,45 | 2,73 | 2,34 | 2,70 | 11,11% | 3.010,00 |
| 22.02.2024 | 2,69 | 2,74 | 2,32 | 2,43 | -8,99% | - |
| 21.02.2024 | 3,16 | 3,41 | 2,59 | 2,67 | -15,51% | 2.110,00 |
| 20.02.2024 | 3,77 | 3,77 | 3,08 | 3,16 | -16,18% | 500,00 |
| 19.02.2024 | 3,77 | 3,77 | 3,73 | 3,77 | 1,07% | - |
| 16.02.2024 | 3,87 | 3,92 | 3,68 | 3,73 | -3,37% | - |
| 15.02.2024 | 3,68 | 3,90 | 3,65 | 3,86 | 5,18% | - |
| 14.02.2024 | 3,59 | 3,74 | 3,56 | 3,67 | 2,80% | - |
| 13.02.2024 | 3,85 | 3,85 | 3,52 | 3,57 | -6,79% | - |
| 12.02.2024 | 3,58 | 3,85 | 3,57 | 3,83 | 6,98% | - |
| 09.02.2024 | 3,46 | 3,68 | 3,45 | 3,58 | 3,77% | - |
| 08.02.2024 | 3,38 | 3,51 | 3,34 | 3,45 | 2,07% | - |
| 07.02.2024 | 3,42 | 3,43 | 3,34 | 3,38 | -1,17% | - |
| 06.02.2024 | 3,40 | 3,42 | 3,32 | 3,42 | 0,00% | - |
| 05.02.2024 | 3,50 | 3,52 | 3,32 | 3,42 | -2,29% | - |
| 02.02.2024 | 3,52 | 3,55 | 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 | 3,38 | 3,40 | -3,95% | - |
| 30.01.2024 | 3,55 | 3,67 | 3,50 | 3,54 | -0,28% | - |
| 29.01.2024 | 3,46 | 3,55 | 3,34 | 3,55 | 2,90% | - |
| 26.01.2024 | 3,63 | 3,63 | 3,42 | 3,45 | -3,90% | - |
| 25.01.2024 | 3,38 | 3,62 | 3,37 | 3,59 | 6,53% | - |
| 24.01.2024 | 3,42 | 3,48 | 3,32 | 3,37 | -2,03% | - |
| 23.01.2024 | 3,44 | 3,56 | 3,36 | 3,44 | 0,00% | - |
| 22.01.2024 | 3,40 | 3,50 | 3,38 | 3,44 | 1,78% | - |
| 19.01.2024 | 3,22 | 3,42 | 3,18 | 3,38 | 5,30% | - |
| 18.01.2024 | 3,20 | 3,30 | 3,14 | 3,21 | 0,63% | - |
| 17.01.2024 | 3,20 | 3,20 | 3,06 | 3,19 | -0,31% | - |
| 16.01.2024 | 3,32 | 3,37 | 3,14 | 3,20 | -3,61% | - |
| 15.01.2024 | 3,30 | 3,32 | 3,30 | 3,32 | 0,00% | - |
| 12.01.2024 | 3,32 | 3,45 | 3,28 | 3,32 | 0,00% | - |
| 11.01.2024 | 3,27 | 3,38 | 3,18 | 3,32 | 1,84% | - |
| 10.01.2024 | 3,26 | 3,29 | 3,14 | 3,26 | 0,00% | - |
| 09.01.2024 | 3,30 | 3,37 | 3,22 | 3,26 | -0,61% | - |
| 08.01.2024 | 3,10 | 3,34 | 3,03 | 3,28 | 5,47% | - |
| 05.01.2024 | 3,00 | 3,14 | 2,93 | 3,11 | 3,67% | - |
| 04.01.2024 | 3,13 | 3,16 | 2,97 | 3,00 | -3,85% | - |
| 03.01.2024 | 2,91 | 3,12 | 2,85 | 3,12 | 9,09% | - |
| 02.01.2024 | 2,92 | 3,03 | 2,80 | 2,86 | -2,05% | - |
| 29.12.2023 | 2,91 | 2,92 | 2,85 | 2,92 | 1,74% | - |
| 28.12.2023 | 2,89 | 2,94 | 2,85 | 2,87 | -0,69% | - |
| 27.12.2023 | 3,00 | 3,00 | 2,85 | 2,89 | -3,02% | - |
| 22.12.2023 | 2,93 | 3,00 | 2,89 | 2,98 | 2,05% | 5,00 |
| 21.12.2023 | 2,81 | 2,97 | 2,81 | 2,92 | 3,18% | - |
| 20.12.2023 | 2,87 | 3,05 | 2,81 | 2,83 | -1,39% | - |
| 19.12.2023 | 2,83 | 2,99 | 2,81 | 2,87 | 1,06% | - |
| 18.12.2023 | 2,69 | 2,93 | 2,67 | 2,84 | 5,19% | - |
| 15.12.2023 | 2,79 | 2,84 | 2,65 | 2,70 | -3,57% | 352,00 |
| 14.12.2023 | 2,42 | 2,80 | 2,36 | 2,80 | 16,18% | - |
| 13.12.2023 | 2,22 | 2,41 | 2,15 | 2,41 | 7,59% | - |
| 12.12.2023 | 2,36 | 2,36 | 2,19 | 2,24 | -4,68% | - |
| 11.12.2023 | 2,49 | 2,49 | 2,29 | 2,35 | -4,86% | - |