2,710€
3,44%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 2,57 | 2,76 | 2,57 | 2,71 | 3,04% | - |
18.04.2024 | 2,74 | 2,76 | 2,59 | 2,63 | -2,95% | - |
17.04.2024 | 2,68 | 2,83 | 2,68 | 2,71 | -1,45% | - |
16.04.2024 | 2,82 | 2,84 | 2,67 | 2,75 | -2,48% | - |
15.04.2024 | 2,86 | 2,89 | 2,77 | 2,82 | 0,36% | - |
12.04.2024 | 2,76 | 2,87 | 2,76 | 2,81 | 0,00% | - |
11.04.2024 | 2,74 | 2,85 | 2,74 | 2,81 | 0,00% | - |
10.04.2024 | 2,82 | 2,90 | 2,75 | 2,81 | -2,09% | - |
09.04.2024 | 2,78 | 2,93 | 2,78 | 2,87 | 1,06% | - |
08.04.2024 | 2,92 | 2,97 | 2,83 | 2,84 | -3,07% | - |
05.04.2024 | 2,80 | 3,01 | 2,80 | 2,93 | 3,53% | - |
04.04.2024 | 2,87 | 2,91 | 2,78 | 2,83 | -1,39% | - |
03.04.2024 | 2,95 | 2,97 | 2,85 | 2,87 | -3,04% | - |
02.04.2024 | 3,06 | 3,14 | 2,89 | 2,96 | -8,36% | - |
28.03.2024 | 3,06 | 3,26 | 3,06 | 3,23 | 2,22% | - |
27.03.2024 | 3,04 | 3,17 | 3,04 | 3,16 | 2,93% | - |
26.03.2024 | 3,10 | 3,16 | 3,01 | 3,07 | -1,29% | 250,00 |
25.03.2024 | 3,01 | 3,12 | 2,99 | 3,11 | 9,89% | - |
22.03.2024 | 3,24 | 3,34 | 2,76 | 2,83 | -11,01% | - |
21.03.2024 | 3,08 | 3,34 | 3,08 | 3,18 | 0,95% | - |
20.03.2024 | 2,95 | 3,18 | 2,91 | 3,15 | 7,88% | - |
19.03.2024 | 2,64 | 2,99 | 2,64 | 2,92 | 8,96% | - |
18.03.2024 | 2,50 | 2,74 | 2,50 | 2,68 | 4,69% | - |
15.03.2024 | 2,48 | 2,61 | 2,44 | 2,56 | -0,39% | - |
14.03.2024 | 2,60 | 2,66 | 2,51 | 2,57 | 0,00% | - |
13.03.2024 | 2,56 | 2,69 | 2,56 | 2,57 | 0,39% | 250,00 |
12.03.2024 | 2,52 | 2,65 | 2,49 | 2,56 | 0,39% | - |
11.03.2024 | 2,62 | 2,63 | 2,53 | 2,55 | -3,04% | - |
08.03.2024 | 2,53 | 2,67 | 2,49 | 2,63 | 3,95% | - |
07.03.2024 | 2,48 | 2,65 | 2,48 | 2,53 | -0,78% | - |
06.03.2024 | 2,56 | 2,66 | 2,53 | 2,55 | -2,30% | - |
05.03.2024 | 2,58 | 2,70 | 2,58 | 2,61 | -1,51% | - |
04.03.2024 | 2,65 | 2,70 | 2,60 | 2,65 | 0,00% | - |
01.03.2024 | 2,60 | 2,69 | 2,54 | 2,65 | 2,32% | - |
29.02.2024 | 2,54 | 2,63 | 2,52 | 2,59 | 2,37% | - |
28.02.2024 | 2,55 | 2,57 | 2,48 | 2,53 | -0,78% | - |
27.02.2024 | 2,48 | 2,57 | 2,44 | 2,55 | 3,24% | - |
26.02.2024 | 2,68 | 2,74 | 2,47 | 2,47 | -8,86% | - |
23.02.2024 | 2,43 | 2,73 | 2,34 | 2,71 | 11,52% | 250,00 |
22.02.2024 | 2,72 | 2,74 | 2,32 | 2,43 | -9,67% | - |
21.02.2024 | 3,74 | 3,74 | 2,59 | 2,69 | -28,07% | - |
20.02.2024 | 3,70 | 3,75 | 3,62 | 3,74 | 0,81% | - |
19.02.2024 | 3,74 | 3,75 | 3,71 | 3,71 | -1,33% | - |
16.02.2024 | 3,84 | 3,91 | 3,68 | 3,76 | -2,08% | - |
15.02.2024 | 3,64 | 3,91 | 3,64 | 3,84 | 4,92% | - |
14.02.2024 | 3,59 | 3,76 | 3,59 | 3,66 | 2,23% | - |
13.02.2024 | 3,84 | 3,85 | 3,52 | 3,58 | -6,77% | - |
12.02.2024 | 3,61 | 3,85 | 3,60 | 3,84 | 6,08% | - |
09.02.2024 | 3,38 | 3,68 | 3,38 | 3,62 | 4,62% | - |
08.02.2024 | 3,36 | 3,51 | 3,34 | 3,46 | 2,37% | - |
07.02.2024 | 3,41 | 3,43 | 3,34 | 3,38 | -1,17% | - |
06.02.2024 | 3,41 | 3,42 | 3,30 | 3,42 | 0,59% | - |
05.02.2024 | 3,42 | 3,50 | 3,32 | 3,40 | -2,86% | - |
02.02.2024 | 3,52 | 3,56 | 3,40 | 3,50 | -0,57% | - |
01.02.2024 | 3,36 | 3,53 | 3,36 | 3,52 | 3,53% | - |
31.01.2024 | 3,57 | 3,59 | 3,39 | 3,40 | -3,95% | - |
30.01.2024 | 3,53 | 3,66 | 3,53 | 3,54 | 0,00% | - |
29.01.2024 | 3,40 | 3,55 | 3,34 | 3,54 | 2,31% | - |
26.01.2024 | 3,62 | 3,65 | 3,41 | 3,46 | -4,42% | - |
25.01.2024 | 3,32 | 3,62 | 3,32 | 3,62 | 7,10% | - |
24.01.2024 | 3,45 | 3,51 | 3,32 | 3,38 | -1,74% | - |
23.01.2024 | 3,45 | 3,56 | 3,36 | 3,44 | 0,00% | - |
22.01.2024 | 3,40 | 3,50 | 3,37 | 3,44 | 1,18% | - |
19.01.2024 | 3,21 | 3,43 | 3,18 | 3,40 | 5,59% | - |
18.01.2024 | 3,10 | 3,30 | 3,10 | 3,22 | 1,26% | - |
17.01.2024 | 3,15 | 3,19 | 3,05 | 3,18 | -0,62% | - |
16.01.2024 | 3,22 | 3,37 | 3,13 | 3,20 | -3,90% | - |
15.01.2024 | 3,26 | 3,33 | 3,26 | 3,33 | 0,30% | - |
12.01.2024 | 3,24 | 3,45 | 3,24 | 3,32 | 0,00% | - |
11.01.2024 | 3,22 | 3,38 | 3,18 | 3,32 | 1,53% | - |
10.01.2024 | 3,16 | 3,27 | 3,14 | 3,27 | 0,31% | - |
09.01.2024 | 3,27 | 3,36 | 3,21 | 3,26 | -0,91% | - |
08.01.2024 | 3,07 | 3,34 | 3,02 | 3,29 | 6,82% | - |
05.01.2024 | 2,99 | 3,16 | 2,91 | 3,08 | 3,01% | - |
04.01.2024 | 3,04 | 3,16 | 2,99 | 2,99 | -3,24% | - |
03.01.2024 | 2,88 | 3,10 | 2,80 | 3,09 | 6,92% | - |
02.01.2024 | 2,70 | 3,04 | 2,70 | 2,89 | -1,03% | - |
29.12.2023 | 2,86 | 2,92 | 2,85 | 2,92 | 1,04% | - |
28.12.2023 | 2,90 | 2,94 | 2,84 | 2,89 | 0,00% | - |
27.12.2023 | 2,92 | 2,99 | 2,85 | 2,89 | -3,02% | - |
22.12.2023 | 2,84 | 3,00 | 2,84 | 2,98 | 2,41% | - |
21.12.2023 | 2,82 | 2,97 | 2,82 | 2,91 | 3,19% | - |
20.12.2023 | 2,82 | 3,05 | 2,81 | 2,82 | -1,74% | - |
19.12.2023 | 2,76 | 2,99 | 2,76 | 2,87 | 2,50% | - |
18.12.2023 | 2,68 | 2,95 | 2,67 | 2,80 | 4,09% | - |
15.12.2023 | 2,80 | 2,87 | 2,65 | 2,69 | -3,58% | - |
14.12.2023 | 2,38 | 2,82 | 2,38 | 2,79 | 15,77% | - |
13.12.2023 | 2,22 | 2,41 | 2,13 | 2,41 | 8,07% | - |
12.12.2023 | 2,32 | 2,40 | 2,17 | 2,23 | -5,11% | - |
11.12.2023 | 2,47 | 2,48 | 2,29 | 2,35 | -4,86% | - |
08.12.2023 | 2,34 | 2,47 | 2,31 | 2,47 | 3,35% | - |
07.12.2023 | 2,39 | 2,45 | 2,31 | 2,39 | 0,00% | - |
06.12.2023 | 2,33 | 2,47 | 2,29 | 2,39 | 2,14% | - |
05.12.2023 | 2,34 | 2,49 | 2,27 | 2,34 | -2,90% | - |
04.12.2023 | 2,51 | 2,63 | 2,39 | 2,41 | -4,37% | - |
01.12.2023 | 2,32 | 2,57 | 2,32 | 2,52 | 6,33% | - |
30.11.2023 | 2,36 | 2,49 | 2,35 | 2,37 | -1,66% | - |
29.11.2023 | 2,41 | 2,53 | 2,37 | 2,41 | 0,00% | - |
28.11.2023 | 2,53 | 2,55 | 2,37 | 2,41 | -3,98% | - |
27.11.2023 | 2,60 | 2,66 | 2,51 | 2,51 | -1,95% | 1.500,00 |