25,500$
1,27%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 25,20 | 25,78 | 25,20 | 25,51 | 1,31% | 141.254,00 |
| 18.04.2024 | 24,98 | 25,37 | 24,98 | 25,18 | 0,88% | 129.361,00 |
| 17.04.2024 | 24,74 | 25,29 | 24,61 | 24,96 | 0,93% | 122.632,00 |
| 16.04.2024 | 24,80 | 24,87 | 24,51 | 24,73 | -0,80% | 98.780,00 |
| 15.04.2024 | 25,16 | 25,23 | 24,54 | 24,93 | -0,87% | 109.666,00 |
| 12.04.2024 | 25,17 | 25,22 | 24,96 | 25,15 | -0,16% | 110.014,00 |
| 11.04.2024 | 25,53 | 25,53 | 25,07 | 25,19 | -0,47% | 74.752,00 |
| 10.04.2024 | 25,99 | 25,99 | 24,81 | 25,31 | -5,03% | 182.897,00 |
| 09.04.2024 | 25,85 | 26,66 | 25,85 | 26,65 | 3,13% | 139.433,00 |
| 08.04.2024 | 25,80 | 26,04 | 25,79 | 25,84 | 0,70% | 92.053,00 |
| 05.04.2024 | 25,54 | 25,90 | 25,48 | 25,66 | 0,04% | 78.067,00 |
| 04.04.2024 | 25,81 | 25,96 | 25,43 | 25,65 | 0,47% | 199.136,00 |
| 03.04.2024 | 25,63 | 25,83 | 25,32 | 25,53 | -0,82% | 260.966,00 |
| 02.04.2024 | 26,30 | 26,36 | 25,60 | 25,74 | -2,50% | 196.375,00 |
| 01.04.2024 | 26,72 | 26,73 | 26,28 | 26,40 | -0,56% | 101.025,00 |
| 28.03.2024 | 26,04 | 26,56 | 26,00 | 26,55 | 2,08% | 132.753,00 |
| 27.03.2024 | 25,66 | 26,07 | 25,66 | 26,01 | 2,32% | 130.836,00 |
| 26.03.2024 | 25,84 | 25,84 | 25,39 | 25,42 | -0,82% | 131.276,00 |
| 25.03.2024 | 26,23 | 26,24 | 25,62 | 25,63 | -1,76% | 113.164,00 |
| 22.03.2024 | 27,05 | 27,05 | 26,06 | 26,09 | -3,16% | 113.241,00 |
| 21.03.2024 | 26,88 | 27,02 | 26,61 | 26,94 | 1,01% | 108.338,00 |
| 20.03.2024 | 26,11 | 26,75 | 26,10 | 26,67 | 1,41% | 111.101,00 |
| 19.03.2024 | 26,15 | 26,54 | 26,05 | 26,30 | 0,73% | 92.124,00 |
| 18.03.2024 | 26,57 | 26,61 | 26,04 | 26,11 | -1,69% | 113.722,00 |
| 15.03.2024 | 25,99 | 26,60 | 25,88 | 26,56 | 1,18% | 552.234,00 |
| 14.03.2024 | 26,70 | 26,70 | 26,06 | 26,25 | -2,45% | 145.266,00 |
| 13.03.2024 | 26,92 | 27,05 | 26,85 | 26,91 | -0,33% | 127.079,00 |
| 12.03.2024 | 26,96 | 27,15 | 26,78 | 27,00 | -0,22% | 132.965,00 |
| 11.03.2024 | 27,02 | 27,08 | 26,66 | 27,06 | 0,22% | 113.618,00 |
| 08.03.2024 | 27,09 | 27,27 | 26,78 | 27,00 | 0,41% | 103.384,00 |
| 07.03.2024 | 27,17 | 27,32 | 26,79 | 26,89 | -0,19% | 169.367,00 |
| 06.03.2024 | 27,17 | 27,29 | 26,65 | 26,94 | -0,37% | 171.338,00 |
| 05.03.2024 | 26,87 | 27,35 | 26,85 | 27,04 | 0,15% | 191.731,00 |
| 04.03.2024 | 27,10 | 27,23 | 26,77 | 27,00 | -0,55% | 133.638,00 |
| 01.03.2024 | 27,14 | 27,31 | 26,66 | 27,15 | 0,04% | 250.115,00 |
| 29.02.2024 | 27,42 | 27,73 | 27,02 | 27,14 | 0,41% | 398.011,00 |
| 28.02.2024 | 26,85 | 27,08 | 26,79 | 27,03 | 0,11% | 364.594,00 |
| 27.02.2024 | 27,01 | 27,20 | 26,66 | 27,00 | 0,93% | 283.575,00 |
| 26.02.2024 | 26,96 | 27,42 | 26,59 | 26,75 | -0,78% | 144.863,00 |
| 23.02.2024 | 27,19 | 27,19 | 26,72 | 26,96 | -0,70% | 179.371,00 |
| 22.02.2024 | 26,57 | 27,20 | 26,20 | 27,15 | 2,14% | 193.082,00 |
| 21.02.2024 | 27,27 | 27,42 | 26,47 | 26,58 | -2,35% | 215.917,00 |
| 20.02.2024 | 26,94 | 27,95 | 26,74 | 27,22 | 0,11% | 245.375,00 |
| 16.02.2024 | 27,13 | 27,43 | 26,38 | 27,19 | -2,61% | 386.382,00 |
| 15.02.2024 | 27,72 | 28,10 | 27,62 | 27,92 | 1,20% | 362.743,00 |
| 14.02.2024 | 27,15 | 27,80 | 26,79 | 27,59 | 3,26% | 321.153,00 |
| 13.02.2024 | 26,78 | 27,14 | 26,49 | 26,72 | -3,01% | 299.696,00 |
| 12.02.2024 | 26,35 | 27,67 | 26,35 | 27,55 | 4,59% | 261.932,00 |
| 09.02.2024 | 25,50 | 26,35 | 25,41 | 26,34 | 3,66% | 142.468,00 |
| 08.02.2024 | 24,94 | 25,64 | 24,89 | 25,41 | 1,40% | 136.665,00 |
| 07.02.2024 | 25,42 | 25,42 | 24,83 | 25,06 | -1,30% | 159.416,00 |
| 06.02.2024 | 24,95 | 25,48 | 24,94 | 25,39 | 1,64% | 202.290,00 |
| 05.02.2024 | 24,81 | 25,21 | 24,50 | 24,98 | -0,64% | 559.797,00 |
| 02.02.2024 | 25,33 | 25,33 | 24,81 | 25,14 | -2,18% | 172.900,00 |
| 01.02.2024 | 25,54 | 25,71 | 24,79 | 25,70 | 0,43% | 190.512,00 |
| 31.01.2024 | 25,98 | 26,00 | 25,45 | 25,59 | -1,20% | 153.237,00 |
| 30.01.2024 | 26,14 | 26,14 | 25,77 | 25,90 | -1,11% | 89.443,00 |
| 29.01.2024 | 26,20 | 26,24 | 25,74 | 26,19 | -0,23% | 102.766,00 |
| 26.01.2024 | 26,35 | 26,35 | 25,88 | 26,25 | 0,57% | 108.903,00 |
| 25.01.2024 | 26,22 | 26,26 | 25,82 | 26,10 | 1,20% | 123.078,00 |
| 24.01.2024 | 26,29 | 26,29 | 25,65 | 25,79 | -0,69% | 195.770,00 |
| 23.01.2024 | 26,71 | 26,76 | 25,74 | 25,97 | -1,93% | 126.276,00 |
| 22.01.2024 | 26,44 | 26,85 | 26,44 | 26,48 | 0,72% | 191.963,00 |
| 19.01.2024 | 26,07 | 26,31 | 25,80 | 26,29 | 1,54% | 144.950,00 |
| 18.01.2024 | 26,18 | 26,28 | 25,73 | 25,89 | -0,84% | 226.668,00 |
| 17.01.2024 | 26,01 | 26,30 | 25,81 | 26,11 | -1,10% | 435.197,00 |
| 16.01.2024 | 25,88 | 26,47 | 25,69 | 26,40 | 1,30% | 199.712,00 |
| 12.01.2024 | 26,20 | 26,32 | 25,91 | 26,06 | 0,89% | 111.405,00 |
| 11.01.2024 | 25,80 | 25,98 | 25,48 | 25,83 | -0,08% | 208.291,00 |
| 10.01.2024 | 25,48 | 25,86 | 25,45 | 25,85 | 1,02% | 98.213,00 |
| 09.01.2024 | 25,59 | 25,84 | 25,40 | 25,59 | -1,01% | 86.649,00 |
| 08.01.2024 | 25,46 | 25,88 | 25,40 | 25,85 | 1,77% | 113.529,00 |
| 05.01.2024 | 25,51 | 25,75 | 25,24 | 25,40 | -1,55% | 120.072,00 |
| 04.01.2024 | 25,92 | 25,96 | 25,45 | 25,80 | 0,16% | 103.479,00 |
| 03.01.2024 | 26,49 | 26,49 | 25,63 | 25,76 | -3,23% | 192.443,00 |
| 02.01.2024 | 26,72 | 26,87 | 26,49 | 26,62 | -0,08% | 119.072,00 |
| 29.12.2023 | 26,96 | 27,12 | 26,62 | 26,64 | -1,70% | 127.103,00 |
| 28.12.2023 | 26,91 | 27,20 | 26,91 | 27,10 | 0,30% | 137.686,00 |
| 27.12.2023 | 27,22 | 27,24 | 26,86 | 27,02 | -0,37% | 89.862,00 |
| 26.12.2023 | 26,90 | 27,23 | 26,88 | 27,12 | 1,01% | 118.841,00 |
| 22.12.2023 | 27,06 | 27,39 | 26,71 | 26,85 | -0,04% | 122.055,00 |
| 21.12.2023 | 27,04 | 27,26 | 26,51 | 26,86 | 0,11% | 157.721,00 |
| 20.12.2023 | 26,93 | 27,54 | 26,78 | 26,83 | -0,63% | 236.093,00 |
| 19.12.2023 | 26,69 | 27,14 | 26,69 | 27,00 | 1,39% | 271.293,00 |
| 18.12.2023 | 26,61 | 26,98 | 26,52 | 26,63 | 1,56% | 269.381,00 |
| 15.12.2023 | 28,29 | 28,45 | 26,12 | 26,22 | -6,96% | 1.080.017,00 |
| 14.12.2023 | 28,61 | 29,16 | 28,12 | 28,18 | 0,68% | 313.864,00 |
| 13.12.2023 | 27,43 | 28,34 | 27,21 | 27,99 | 2,04% | 409.996,00 |
| 12.12.2023 | 27,74 | 27,74 | 27,20 | 27,43 | -0,72% | 158.859,00 |
| 11.12.2023 | 28,19 | 28,49 | 27,58 | 27,63 | -2,09% | 203.505,00 |
| 08.12.2023 | 27,91 | 28,29 | 27,68 | 28,22 | 0,93% | 199.247,00 |
| 07.12.2023 | 27,88 | 28,22 | 27,47 | 27,96 | 0,65% | 105.197,00 |
| 06.12.2023 | 28,17 | 28,48 | 27,73 | 27,78 | -0,68% | 119.098,00 |
| 05.12.2023 | 28,07 | 28,16 | 27,84 | 27,97 | -0,43% | 108.002,00 |
| 04.12.2023 | 27,43 | 28,10 | 27,32 | 28,09 | 2,15% | 117.399,00 |
| 01.12.2023 | 27,17 | 27,67 | 26,87 | 27,50 | 1,48% | 199.184,00 |
| 30.11.2023 | 27,02 | 27,13 | 26,60 | 27,10 | 0,37% | 280.980,00 |
| 29.11.2023 | 27,22 | 27,40 | 26,79 | 27,00 | 0,07% | 99.255,00 |
| 28.11.2023 | 26,88 | 27,14 | 26,73 | 26,98 | 0,07% | 66.428,00 |
| 27.11.2023 | 26,65 | 27,10 | 26,65 | 26,96 | 0,97% | 70.666,00 |