CareTrust REIT Inc.
[WKN: A11398 | ISIN: US14174T1079]
Aktienkurse
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid: Ask:

Aktienkurse zur CareTrust REIT Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 22,15 22,22 22,15 22,17 0,41% -
25.02.2021 22,14 22,14 22,07 22,08 -3,79% -
24.02.2021 22,91 23,06 22,67 22,95 1,64% -
23.02.2021 22,79 22,87 22,35 22,58 0,67% -
22.02.2021 22,18 22,63 22,18 22,43 1,33% -
19.02.2021 22,31 22,40 22,02 22,13 -1,05% -
18.02.2021 22,68 22,77 22,26 22,37 -1,11% -
17.02.2021 22,65 22,66 22,61 22,62 1,14% -
16.02.2021 22,74 22,81 22,23 22,36 -3,06% -
12.02.2021 22,87 23,16 22,79 23,07 -0,84% -
11.02.2021 23,64 23,68 22,77 23,26 0,71% -
10.02.2021 23,30 23,53 23,00 23,10 -0,43% -
09.02.2021 22,98 23,27 22,82 23,20 0,15% -
08.02.2021 23,37 23,42 23,07 23,16 -1,17% -
05.02.2021 23,55 23,65 23,17 23,44 -0,53% -
04.02.2021 23,48 23,56 23,48 23,56 1,82% -
03.02.2021 22,77 23,16 22,59 23,14 -0,94% -
02.02.2021 23,33 23,47 23,20 23,36 0,28% -
01.02.2021 22,66 23,32 22,63 23,30 4,14% -
29.01.2021 22,37 22,37 22,37 22,37 -1,91% -
28.01.2021 22,83 22,83 22,81 22,81 1,36% -
27.01.2021 22,28 22,52 22,03 22,50 -3,02% -
26.01.2021 23,37 23,44 23,06 23,20 0,78% -
25.01.2021 23,07 23,19 22,64 23,02 -0,02% -
22.01.2021 22,54 23,30 22,43 23,03 1,41% -
21.01.2021 22,69 22,72 22,69 22,71 0,09% -
20.01.2021 22,50 22,81 22,49 22,69 1,48% -
19.01.2021 22,26 22,52 22,22 22,36 -0,25% -
15.01.2021 22,45 22,63 22,32 22,41 -0,33% -
14.01.2021 22,96 23,10 22,44 22,49 -2,20% -
13.01.2021 22,83 23,18 22,39 22,99 0,97% -
12.01.2021 22,49 22,83 22,28 22,77 2,18% -
11.01.2021 22,60 22,65 22,07 22,29 -0,45% -
08.01.2021 22,40 22,50 22,11 22,39 2,14% -
07.01.2021 22,39 22,44 21,66 21,92 -3,56% -
06.01.2021 22,38 23,00 22,33 22,73 2,94% -
05.01.2021 21,92 22,26 21,84 22,08 3,03% -
04.01.2021 21,78 21,82 21,36 21,43 -3,43% -
31.12.2020 21,97 22,26 21,97 22,19 0,34% -
30.12.2020 22,26 22,28 21,64 22,11 -1,36% -
29.12.2020 22,46 22,51 22,17 22,42 -0,51% -
28.12.2020 22,39 22,69 21,94 22,53 -0,44% -
24.12.2020 22,45 23,14 21,96 22,63 0,78% -
23.12.2020 23,02 23,13 22,33 22,46 -1,94% -
22.12.2020 23,00 23,00 22,71 22,90 0,09% -
21.12.2020 22,92 23,03 22,70 22,88 -1,36% -
18.12.2020 23,62 23,80 22,94 23,20 -1,15% -
17.12.2020 23,00 23,56 22,85 23,47 1,56% -
16.12.2020 23,48 23,51 23,05 23,11 0,79% -
15.12.2020 22,93 22,93 22,93 22,93 -1,42% -
14.12.2020 22,49 23,26 22,07 23,26 4,89% -
11.12.2020 21,87 22,29 21,79 22,17 5,15% -
10.12.2020 21,01 21,17 20,92 21,09 -0,50% -
09.12.2020 21,18 21,19 21,18 21,19 2,94% -
08.12.2020 20,76 21,26 20,59 20,59 -1,20% -
07.12.2020 20,80 20,84 20,79 20,84 1,76% -
04.12.2020 20,87 20,98 20,31 20,48 -0,36% -
03.12.2020 20,92 23,00 20,55 20,55 -1,27% -
02.12.2020 20,53 20,82 19,50 20,82 -1,35% -
01.12.2020 20,27 23,00 20,27 21,10 8,71% -
30.11.2020 19,81 19,87 19,35 19,41 0,36% -
27.11.2020 19,57 20,03 19,11 19,34 -3,40% -
25.11.2020 20,06 20,10 19,76 20,02 -0,17% -
24.11.2020 20,16 20,40 19,99 20,06 3,16% -
23.11.2020 19,34 19,69 19,34 19,44 0,34% -
20.11.2020 19,23 19,67 18,77 19,38 -0,84% -
19.11.2020 18,95 19,55 18,90 19,54 3,50% -
18.11.2020 19,43 19,47 18,86 18,88 -2,23% -
17.11.2020 19,15 19,75 19,11 19,31 -1,95% -
16.11.2020 19,82 20,00 19,54 19,70 -0,48% -
13.11.2020 19,46 19,84 19,43 19,79 3,37% -
12.11.2020 19,17 19,41 18,82 19,15 -1,57% -
11.11.2020 19,12 19,51 19,08 19,45 1,46% -
10.11.2020 19,26 19,44 18,82 19,17 1,59% -
09.11.2020 20,12 20,20 18,72 18,87 5,95% -
06.11.2020 18,46 18,46 17,42 17,81 1,14% -
05.11.2020 17,66 17,81 17,30 17,61 -0,06% -
04.11.2020 17,76 17,91 0,00 17,62 -1,09% -
03.11.2020 17,73 17,93 0,00 17,82 2,18% -
02.11.2020 17,52 17,62 17,21 17,44 2,56% -
30.10.2020 17,24 17,41 16,87 17,00 -1,53% -
29.10.2020 16,76 17,45 16,69 17,27 2,25% -
28.10.2020 17,27 17,27 16,77 16,89 -3,49% -
27.10.2020 18,07 18,14 17,48 17,50 -1,63% -
26.10.2020 17,84 17,89 17,59 17,79 -1,22% -
23.10.2020 18,24 18,25 17,79 18,01 2,77% -
22.10.2020 17,67 18,01 17,52 17,52 0,40% -
21.10.2020 17,49 17,71 17,45 17,45 -1,25% -
20.10.2020 0,00 17,83 0,00 17,67 1,17% -
19.10.2020 17,93 18,00 17,44 17,47 -1,61% -
16.10.2020 18,04 18,23 17,75 17,75 -4,93% -
15.10.2020 18,12 18,67 18,10 18,67 2,89% -
14.10.2020 18,40 18,47 18,05 18,15 -1,04% -
13.10.2020 18,48 18,52 18,05 18,34 -1,72% -
12.10.2020 18,48 18,80 18,48 18,66 0,21% -
09.10.2020 18,78 18,84 18,50 18,62 -0,37% -
08.10.2020 18,83 18,94 18,57 18,69 0,24% -
07.10.2020 18,68 18,91 18,51 18,64 -0,67% -
06.10.2020 18,67 19,15 18,59 18,77 0,08% -
05.10.2020 18,71 19,06 18,52 18,75 -1,19% -