Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 44,10 | 44,10 | 43,78 | 43,82 | -2,19% | - |
| 25.02.2021 | 44,80 | 44,81 | 44,79 | 44,80 | -2,86% | - |
| 24.02.2021 | 45,70 | 46,44 | 45,50 | 46,12 | 0,12% | - |
| 23.02.2021 | 46,27 | 47,50 | 0,00 | 46,07 | -0,18% | - |
| 22.02.2021 | 46,09 | 46,41 | 45,26 | 46,15 | -1,24% | - |
| 19.02.2021 | 46,88 | 47,33 | 46,54 | 46,73 | -1,06% | - |
| 18.02.2021 | 47,36 | 48,45 | 47,00 | 47,23 | 0,04% | - |
| 17.02.2021 | 48,16 | 48,38 | 46,50 | 47,21 | -1,37% | - |
| 16.02.2021 | 47,37 | 47,91 | 0,00 | 47,87 | 1,81% | - |
| 12.02.2021 | 46,52 | 47,82 | 45,81 | 47,02 | -0,48% | - |
| 11.02.2021 | 48,03 | 48,07 | 46,97 | 47,24 | -0,10% | - |
| 10.02.2021 | 48,08 | 48,35 | 46,68 | 47,29 | 0,71% | - |
| 09.02.2021 | 46,59 | 47,30 | 46,43 | 46,95 | 0,31% | - |
| 08.02.2021 | 46,72 | 47,06 | 46,44 | 46,81 | 0,54% | - |
| 05.02.2021 | 46,54 | 46,77 | 45,97 | 46,56 | 0,23% | - |
| 04.02.2021 | 46,45 | 46,46 | 46,45 | 46,45 | 1,34% | - |
| 03.02.2021 | 45,35 | 46,61 | 44,80 | 45,84 | -0,99% | - |
| 02.02.2021 | 45,75 | 47,41 | 45,70 | 46,30 | 1,60% | - |
| 01.02.2021 | 45,01 | 45,95 | 44,69 | 45,57 | 1,83% | - |
| 29.01.2021 | 45,64 | 45,91 | 44,18 | 44,75 | -1,83% | - |
| 28.01.2021 | 45,37 | 46,29 | 45,27 | 45,58 | -0,36% | - |
| 27.01.2021 | 45,85 | 46,43 | 44,72 | 45,75 | -4,90% | - |
| 26.01.2021 | 47,94 | 48,11 | 47,94 | 48,10 | -0,83% | - |
| 25.01.2021 | 49,39 | 49,40 | 48,23 | 48,51 | -1,20% | - |
| 22.01.2021 | 47,85 | 49,10 | 47,52 | 49,10 | 0,98% | - |
| 21.01.2021 | 48,73 | 48,73 | 48,62 | 48,62 | 0,05% | - |
| 20.01.2021 | 48,21 | 48,77 | 47,98 | 48,60 | 2,89% | - |
| 19.01.2021 | 47,15 | 48,32 | 46,97 | 47,23 | -1,35% | - |
| 15.01.2021 | 47,19 | 48,96 | 47,19 | 47,88 | 1,89% | - |
| 14.01.2021 | 46,70 | 48,11 | 46,41 | 46,99 | 0,78% | - |
| 13.01.2021 | 46,75 | 46,96 | 45,41 | 46,62 | 0,23% | - |
| 12.01.2021 | 46,16 | 46,53 | 45,75 | 46,52 | 2,17% | - |
| 11.01.2021 | 46,04 | 46,06 | 45,12 | 45,53 | -1,75% | - |
| 08.01.2021 | 45,72 | 46,64 | 45,00 | 46,34 | 2,61% | - |
| 07.01.2021 | 45,05 | 45,35 | 45,05 | 45,16 | -2,31% | - |
| 06.01.2021 | 46,50 | 47,43 | 45,33 | 46,23 | 0,63% | - |
| 05.01.2021 | 46,27 | 46,55 | 45,86 | 45,94 | -0,30% | - |
| 04.01.2021 | 45,85 | 46,17 | 44,98 | 46,08 | -2,50% | - |
| 31.12.2020 | 46,73 | 48,02 | 45,92 | 47,26 | 0,38% | - |
| 30.12.2020 | 47,01 | 48,18 | 46,12 | 47,08 | 0,03% | - |
| 29.12.2020 | 47,06 | 47,06 | 47,06 | 47,06 | 0,18% | - |
| 28.12.2020 | 47,48 | 47,49 | 46,98 | 46,98 | 2,79% | - |
| 24.12.2020 | 46,46 | 50,17 | 45,70 | 45,70 | -2,31% | - |
| 23.12.2020 | 47,23 | 47,23 | 46,08 | 46,78 | -0,53% | - |
| 22.12.2020 | 46,66 | 47,46 | 46,57 | 47,03 | 1,17% | - |
| 21.12.2020 | 46,39 | 46,59 | 45,40 | 46,49 | -2,14% | - |
| 18.12.2020 | 48,72 | 48,93 | 47,15 | 47,50 | -3,08% | - |
| 17.12.2020 | 49,51 | 50,28 | 48,88 | 49,01 | -0,66% | - |
| 16.12.2020 | 48,73 | 49,77 | 48,00 | 49,34 | 1,55% | - |
| 15.12.2020 | 47,41 | 49,19 | 47,20 | 48,58 | 3,25% | - |
| 14.12.2020 | 47,66 | 48,07 | 47,03 | 47,05 | -0,28% | - |
| 11.12.2020 | 47,64 | 47,64 | 38,01 | 47,18 | -0,63% | - |
| 10.12.2020 | 46,78 | 48,16 | 46,30 | 47,48 | 1,17% | - |
| 09.12.2020 | 46,64 | 47,16 | 46,27 | 46,93 | 7,42% | - |
| 08.12.2020 | 46,40 | 48,65 | 43,69 | 43,69 | -6,13% | - |
| 07.12.2020 | 46,18 | 46,63 | 45,98 | 46,55 | 0,54% | - |
| 04.12.2020 | 46,07 | 46,63 | 46,05 | 46,30 | 0,85% | - |
| 03.12.2020 | 46,04 | 46,22 | 45,75 | 45,91 | -0,94% | - |
| 02.12.2020 | 46,04 | 46,34 | 44,47 | 46,34 | 1,70% | - |
| 01.12.2020 | 46,23 | 46,57 | 45,31 | 45,57 | 0,67% | - |
| 30.11.2020 | 45,93 | 45,93 | 45,19 | 45,26 | -3,24% | - |
| 27.11.2020 | 45,20 | 46,78 | 44,77 | 46,78 | 3,31% | - |
| 25.11.2020 | 45,78 | 45,78 | 44,74 | 45,28 | -0,96% | - |
| 24.11.2020 | 45,53 | 46,14 | 44,87 | 45,72 | 1,43% | - |
| 23.11.2020 | 45,07 | 45,07 | 45,07 | 45,07 | -0,74% | - |
| 20.11.2020 | 44,80 | 46,16 | 44,69 | 45,41 | 0,42% | - |
| 19.11.2020 | 45,33 | 46,32 | 44,38 | 45,22 | -0,25% | - |
| 18.11.2020 | 46,57 | 47,11 | 45,31 | 45,33 | -2,89% | - |
| 17.11.2020 | 46,66 | 47,56 | 46,56 | 46,68 | 0,90% | - |
| 16.11.2020 | 46,66 | 47,13 | 45,52 | 46,27 | -2,72% | - |
| 13.11.2020 | 47,40 | 47,67 | 46,94 | 47,56 | 1,00% | - |
| 12.11.2020 | 47,75 | 47,97 | 46,57 | 47,09 | -2,78% | - |
| 11.11.2020 | 47,64 | 48,51 | 0,00 | 48,44 | 2,10% | - |
| 10.11.2020 | 47,14 | 48,02 | 0,00 | 47,44 | 3,83% | - |
| 09.11.2020 | 0,00 | 49,09 | 0,00 | 45,69 | -2,47% | - |
| 06.11.2020 | 47,70 | 48,69 | 46,31 | 46,85 | -2,92% | - |
| 05.11.2020 | 48,52 | 49,22 | 47,96 | 48,26 | -1,19% | - |
| 04.11.2020 | 47,10 | 50,26 | 47,10 | 48,84 | -0,26% | - |
| 03.11.2020 | 47,66 | 49,27 | 47,27 | 48,96 | 4,45% | - |
| 02.11.2020 | 48,13 | 49,23 | 46,38 | 46,88 | 1,87% | - |
| 30.10.2020 | 46,63 | 46,94 | 45,39 | 46,02 | -1,92% | - |
| 29.10.2020 | 45,96 | 47,53 | 45,63 | 46,92 | 0,47% | - |
| 28.10.2020 | 47,83 | 47,83 | 46,08 | 46,70 | -5,00% | - |
| 27.10.2020 | 47,90 | 49,16 | 47,89 | 49,16 | -1,52% | - |
| 26.10.2020 | 49,36 | 50,13 | 48,88 | 49,92 | -0,54% | - |
| 23.10.2020 | 49,33 | 50,19 | 48,03 | 50,19 | 2,99% | - |
| 22.10.2020 | 48,05 | 49,42 | 47,77 | 48,73 | 0,19% | - |
| 21.10.2020 | 48,07 | 48,64 | 46,89 | 48,64 | 0,88% | - |
| 20.10.2020 | 0,00 | 48,73 | 0,00 | 48,22 | -0,78% | - |
| 19.10.2020 | 47,77 | 48,61 | 47,23 | 48,60 | -1,64% | - |
| 16.10.2020 | 48,65 | 49,41 | 48,12 | 49,41 | 2,02% | - |
| 15.10.2020 | 48,43 | 49,36 | 48,37 | 48,43 | -2,90% | - |
| 14.10.2020 | 49,32 | 49,87 | 48,47 | 49,87 | 0,07% | - |
| 13.10.2020 | 50,70 | 50,91 | 49,10 | 49,84 | -1,81% | - |
| 12.10.2020 | 50,45 | 51,22 | 50,19 | 50,76 | 0,21% | - |
| 09.10.2020 | 50,92 | 51,16 | 50,18 | 50,65 | 1,91% | - |
| 08.10.2020 | 49,00 | 49,99 | 48,88 | 49,70 | 1,35% | - |
| 07.10.2020 | 49,92 | 50,24 | 48,87 | 49,04 | -2,77% | - |
| 06.10.2020 | 50,68 | 51,36 | 49,33 | 50,44 | -1,62% | - |
| 05.10.2020 | 50,39 | 51,27 | 49,38 | 51,27 | 1,09% | - |