2,905$
-0,17%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2024 | 2,98 | 3,02 | 2,88 | 2,91 | 0,00% | 1.330.245,00 |
| 16.04.2024 | 2,97 | 2,97 | 2,85 | 2,91 | -3,00% | 1.968.840,00 |
| 15.04.2024 | 3,01 | 3,07 | 2,95 | 3,00 | 0,00% | 1.806.838,00 |
| 12.04.2024 | 3,01 | 3,06 | 2,95 | 3,00 | -0,99% | 1.547.863,00 |
| 11.04.2024 | 3,02 | 3,06 | 2,99 | 3,03 | 1,00% | 1.203.572,00 |
| 10.04.2024 | 3,02 | 3,10 | 2,94 | 3,00 | -3,54% | 3.145.052,00 |
| 09.04.2024 | 3,11 | 3,17 | 3,09 | 3,11 | 0,97% | 928.681,00 |
| 08.04.2024 | 3,21 | 3,22 | 3,08 | 3,08 | -3,14% | 1.432.859,00 |
| 05.04.2024 | 3,06 | 3,26 | 3,06 | 3,18 | 3,25% | 1.171.556,00 |
| 04.04.2024 | 3,15 | 3,17 | 3,02 | 3,08 | -0,65% | 1.616.522,00 |
| 03.04.2024 | 3,14 | 3,18 | 3,09 | 3,10 | -2,82% | 1.245.611,00 |
| 02.04.2024 | 3,30 | 3,31 | 3,12 | 3,19 | -5,06% | 1.191.888,00 |
| 01.04.2024 | 3,56 | 3,56 | 3,31 | 3,36 | -4,00% | 1.379.642,00 |
| 28.03.2024 | 3,39 | 3,53 | 3,38 | 3,50 | 2,94% | 1.384.889,00 |
| 27.03.2024 | 3,31 | 3,44 | 3,31 | 3,40 | 3,66% | 1.291.444,00 |
| 26.03.2024 | 3,38 | 3,43 | 3,27 | 3,28 | -1,80% | 1.331.156,00 |
| 25.03.2024 | 3,27 | 3,38 | 3,24 | 3,34 | 2,14% | 1.112.006,00 |
| 22.03.2024 | 3,58 | 3,60 | 3,25 | 3,27 | -8,66% | 1.809.077,00 |
| 21.03.2024 | 3,45 | 3,63 | 3,45 | 3,58 | 5,29% | 3.831.800,00 |
| 20.03.2024 | 3,19 | 3,47 | 3,13 | 3,40 | 5,92% | 2.295.635,00 |
| 19.03.2024 | 2,93 | 3,23 | 2,87 | 3,21 | 8,81% | 2.685.797,00 |
| 18.03.2024 | 2,77 | 2,95 | 2,74 | 2,95 | 6,12% | 1.518.993,00 |
| 15.03.2024 | 2,72 | 2,80 | 2,69 | 2,78 | 1,09% | 12.639.608,00 |
| 14.03.2024 | 2,88 | 2,88 | 2,73 | 2,75 | -5,17% | 1.082.358,00 |
| 13.03.2024 | 2,84 | 2,94 | 2,83 | 2,90 | 1,75% | 1.140.989,00 |
| 12.03.2024 | 2,82 | 2,88 | 2,72 | 2,85 | 1,79% | 1.348.290,00 |
| 11.03.2024 | 2,83 | 2,85 | 2,76 | 2,80 | -2,10% | 981.434,00 |
| 08.03.2024 | 2,80 | 2,92 | 2,80 | 2,86 | 3,62% | 941.219,00 |
| 07.03.2024 | 2,84 | 2,89 | 2,76 | 2,76 | -1,08% | 944.732,00 |
| 06.03.2024 | 2,85 | 2,89 | 2,77 | 2,79 | -1,76% | 1.385.513,00 |
| 05.03.2024 | 2,87 | 2,92 | 2,82 | 2,84 | -1,73% | 1.250.933,00 |
| 04.03.2024 | 2,89 | 2,94 | 2,82 | 2,89 | 0,70% | 1.536.025,00 |
| 01.03.2024 | 2,85 | 2,92 | 2,74 | 2,87 | 2,87% | 1.320.876,00 |
| 29.02.2024 | 2,82 | 2,85 | 2,78 | 2,79 | 1,82% | 1.565.258,00 |
| 28.02.2024 | 2,71 | 2,79 | 2,68 | 2,74 | -0,72% | 1.424.223,00 |
| 27.02.2024 | 2,70 | 2,80 | 2,68 | 2,76 | 2,60% | 2.040.057,00 |
| 26.02.2024 | 2,90 | 2,96 | 2,68 | 2,69 | -8,19% | 2.732.496,00 |
| 23.02.2024 | 2,60 | 2,96 | 2,60 | 2,93 | 10,98% | 3.688.294,00 |
| 22.02.2024 | 2,92 | 2,92 | 2,51 | 2,64 | -8,97% | 8.498.945,00 |
| 21.02.2024 | 3,33 | 3,40 | 2,79 | 2,90 | -28,22% | 9.394.418,00 |
| 20.02.2024 | 3,96 | 4,05 | 3,92 | 4,04 | -0,25% | 2.487.830,00 |
| 16.02.2024 | 4,08 | 4,16 | 3,96 | 4,05 | -2,64% | 1.681.412,00 |
| 15.02.2024 | 3,97 | 4,21 | 3,97 | 4,16 | 5,58% | 2.486.604,00 |
| 14.02.2024 | 3,96 | 4,03 | 3,86 | 3,94 | 3,14% | 1.345.489,00 |
| 13.02.2024 | 3,93 | 4,02 | 3,75 | 3,82 | -7,51% | 2.093.296,00 |
| 12.02.2024 | 3,89 | 4,15 | 3,89 | 4,13 | 6,17% | 2.149.690,00 |
| 09.02.2024 | 3,73 | 3,98 | 3,71 | 3,89 | 4,29% | 2.307.680,00 |
| 08.02.2024 | 3,65 | 3,78 | 3,65 | 3,73 | 2,47% | 761.406,00 |
| 07.02.2024 | 3,69 | 3,69 | 3,61 | 3,64 | -0,82% | 897.350,00 |
| 06.02.2024 | 3,64 | 3,69 | 3,56 | 3,67 | 0,55% | 1.272.578,00 |
| 05.02.2024 | 3,71 | 3,71 | 3,56 | 3,65 | -3,44% | 1.384.514,00 |
| 02.02.2024 | 3,80 | 3,84 | 3,67 | 3,78 | -1,31% | 986.148,00 |
| 01.02.2024 | 3,70 | 3,83 | 3,70 | 3,83 | 4,36% | 1.352.820,00 |
| 31.01.2024 | 3,80 | 3,90 | 3,66 | 3,67 | -4,18% | 1.647.091,00 |
| 30.01.2024 | 3,90 | 3,96 | 3,83 | 3,83 | 0,00% | 1.316.446,00 |
| 29.01.2024 | 3,73 | 3,85 | 3,61 | 3,83 | 1,86% | 1.228.124,00 |
| 26.01.2024 | 3,90 | 3,95 | 3,71 | 3,76 | -4,08% | 1.543.808,00 |
| 25.01.2024 | 3,74 | 3,93 | 3,65 | 3,92 | 6,81% | 2.957.507,00 |
| 24.01.2024 | 3,77 | 3,82 | 3,62 | 3,67 | -1,61% | 993.571,00 |
| 23.01.2024 | 3,76 | 3,87 | 3,64 | 3,73 | -0,27% | 1.030.573,00 |
| 22.01.2024 | 3,74 | 3,82 | 3,67 | 3,74 | 1,36% | 2.528.149,00 |
| 19.01.2024 | 3,55 | 3,73 | 3,46 | 3,69 | 5,73% | 1.837.571,00 |
| 18.01.2024 | 3,50 | 3,59 | 3,40 | 3,49 | 0,87% | 1.671.499,00 |
| 17.01.2024 | 3,35 | 3,47 | 3,30 | 3,46 | -0,29% | 2.016.866,00 |
| 16.01.2024 | 3,61 | 3,63 | 3,40 | 3,47 | -4,41% | 1.611.670,00 |
| 12.01.2024 | 3,68 | 3,79 | 3,59 | 3,63 | 0,00% | 2.329.034,00 |
| 11.01.2024 | 3,56 | 3,72 | 3,48 | 3,63 | 1,40% | 1.925.603,00 |
| 10.01.2024 | 3,53 | 3,59 | 3,44 | 3,58 | 0,85% | 2.012.487,00 |
| 09.01.2024 | 3,60 | 3,67 | 3,52 | 3,55 | -1,39% | 1.993.708,00 |
| 08.01.2024 | 3,37 | 3,66 | 3,31 | 3,60 | 6,51% | 2.569.955,00 |
| 05.01.2024 | 3,23 | 3,46 | 3,20 | 3,38 | 3,36% | 2.658.388,00 |
| 04.01.2024 | 3,40 | 3,47 | 3,27 | 3,27 | -2,97% | 2.142.235,00 |
| 03.01.2024 | 3,12 | 3,39 | 3,11 | 3,37 | 6,65% | 2.963.185,00 |
| 02.01.2024 | 3,09 | 3,33 | 3,05 | 3,16 | 0,96% | 1.316.655,00 |
| 29.12.2023 | 3,19 | 3,19 | 3,04 | 3,13 | -2,80% | 1.443.640,00 |
| 28.12.2023 | 3,18 | 3,22 | 3,13 | 3,22 | 0,31% | 932.813,00 |
| 27.12.2023 | 3,28 | 3,30 | 3,15 | 3,21 | -2,43% | 1.202.214,00 |
| 26.12.2023 | 3,33 | 3,33 | 3,25 | 3,29 | 0,00% | 891.508,00 |
| 22.12.2023 | 3,20 | 3,30 | 3,20 | 3,29 | 2,17% | 1.531.988,00 |
| 21.12.2023 | 3,16 | 3,26 | 3,11 | 3,22 | 4,55% | 1.319.529,00 |
| 20.12.2023 | 3,18 | 3,34 | 3,08 | 3,08 | -2,53% | 3.465.510,00 |
| 19.12.2023 | 3,18 | 3,28 | 3,11 | 3,16 | 2,60% | 3.060.794,00 |
| 18.12.2023 | 2,92 | 3,21 | 2,92 | 3,08 | 5,48% | 3.933.625,00 |
| 15.12.2023 | 3,07 | 3,10 | 2,89 | 2,92 | -4,89% | 33.621.378,00 |
| 14.12.2023 | 2,68 | 3,09 | 2,66 | 3,07 | 16,73% | 6.782.461,00 |
| 13.12.2023 | 2,39 | 2,63 | 2,31 | 2,63 | 9,58% | 3.322.891,00 |
| 12.12.2023 | 2,50 | 2,53 | 2,35 | 2,40 | -5,14% | 2.512.639,00 |
| 11.12.2023 | 2,55 | 2,63 | 2,47 | 2,53 | -4,53% | 3.294.746,00 |
| 08.12.2023 | 2,54 | 2,66 | 2,50 | 2,65 | 3,11% | 1.921.977,00 |
| 07.12.2023 | 2,61 | 2,66 | 2,50 | 2,57 | -0,39% | 2.670.279,00 |
| 06.12.2023 | 2,51 | 2,66 | 2,49 | 2,58 | 3,61% | 2.664.168,00 |
| 05.12.2023 | 2,65 | 2,69 | 2,45 | 2,49 | -5,32% | 2.654.684,00 |
| 04.12.2023 | 2,65 | 2,84 | 2,58 | 2,63 | -3,66% | 4.864.294,00 |
| 01.12.2023 | 2,61 | 2,80 | 2,56 | 2,73 | 6,23% | 3.060.458,00 |
| 30.11.2023 | 2,68 | 2,71 | 2,56 | 2,57 | -3,02% | 1.929.627,00 |
| 29.11.2023 | 2,67 | 2,79 | 2,61 | 2,65 | 0,76% | 1.821.187,00 |
| 28.11.2023 | 2,75 | 2,77 | 2,61 | 2,63 | -4,71% | 1.666.507,00 |
| 27.11.2023 | 2,87 | 2,89 | 2,75 | 2,76 | -3,83% | 1.948.041,00 |
| 24.11.2023 | 2,91 | 2,95 | 2,84 | 2,87 | -2,05% | 486.814,00 |
| 22.11.2023 | 2,87 | 2,97 | 2,82 | 2,93 | 4,27% | 1.661.802,00 |