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% | - |