17,960$
4,54%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 23,50 | 23,74 | 23,40 | 23,74 | 0,94% | 897.797,00 |
| 17.04.2024 | 23,59 | 23,67 | 23,38 | 23,52 | 0,21% | 965.181,00 |
| 16.04.2024 | 23,42 | 23,57 | 23,32 | 23,47 | -0,38% | 771.151,00 |
| 15.04.2024 | 23,74 | 23,80 | 23,28 | 23,56 | -0,42% | 734.209,00 |
| 12.04.2024 | 23,68 | 23,79 | 23,55 | 23,66 | -0,13% | 767.931,00 |
| 11.04.2024 | 23,65 | 23,76 | 23,55 | 23,69 | 0,59% | 681.287,00 |
| 10.04.2024 | 24,00 | 24,01 | 23,34 | 23,55 | -3,17% | 1.287.330,00 |
| 09.04.2024 | 24,39 | 24,44 | 24,20 | 24,32 | -0,37% | 829.945,00 |
| 08.04.2024 | 24,40 | 24,53 | 24,28 | 24,41 | -0,45% | 844.563,00 |
| 05.04.2024 | 24,02 | 24,62 | 24,02 | 24,52 | 1,41% | 814.172,00 |
| 04.04.2024 | 24,40 | 24,62 | 23,96 | 24,18 | -0,04% | 1.420.897,00 |
| 03.04.2024 | 24,00 | 24,30 | 23,96 | 24,19 | 0,58% | 1.266.063,00 |
| 02.04.2024 | 24,16 | 24,21 | 23,83 | 24,05 | -0,78% | 1.545.407,00 |
| 01.04.2024 | 24,41 | 24,47 | 24,15 | 24,24 | -0,53% | 1.099.636,00 |
| 28.03.2024 | 24,25 | 24,48 | 24,25 | 24,37 | 0,74% | 855.295,00 |
| 27.03.2024 | 24,15 | 24,23 | 24,06 | 24,19 | -0,45% | 1.200.766,00 |
| 26.03.2024 | 24,28 | 24,57 | 24,16 | 24,30 | 0,54% | 1.301.121,00 |
| 25.03.2024 | 24,01 | 24,24 | 23,98 | 24,17 | 0,79% | 905.064,00 |
| 22.03.2024 | 24,10 | 24,41 | 23,92 | 23,98 | -0,95% | 917.064,00 |
| 21.03.2024 | 24,22 | 24,24 | 23,92 | 24,21 | 0,08% | 1.495.192,00 |
| 20.03.2024 | 23,97 | 24,19 | 23,79 | 24,19 | 0,71% | 1.431.535,00 |
| 19.03.2024 | 23,98 | 24,29 | 23,85 | 24,02 | 0,21% | 2.052.730,00 |
| 18.03.2024 | 23,53 | 24,00 | 23,53 | 23,97 | 2,09% | 2.086.671,00 |
| 15.03.2024 | 23,43 | 23,76 | 23,43 | 23,48 | -0,42% | 8.187.997,00 |
| 14.03.2024 | 23,53 | 23,64 | 23,33 | 23,58 | -0,30% | 1.291.418,00 |
| 13.03.2024 | 23,58 | 23,97 | 23,56 | 23,65 | 0,17% | 2.286.983,00 |
| 12.03.2024 | 23,43 | 23,75 | 23,34 | 23,61 | 0,81% | 850.865,00 |
| 11.03.2024 | 23,26 | 23,62 | 23,26 | 23,42 | 0,64% | 1.109.571,00 |
| 08.03.2024 | 23,64 | 23,69 | 23,10 | 23,27 | -0,89% | 1.502.366,00 |
| 07.03.2024 | 23,68 | 23,74 | 23,34 | 23,48 | -0,25% | 952.285,00 |
| 06.03.2024 | 23,40 | 23,80 | 23,31 | 23,54 | 0,77% | 1.170.564,00 |
| 05.03.2024 | 23,41 | 23,64 | 23,33 | 23,36 | -0,55% | 1.037.642,00 |
| 04.03.2024 | 22,82 | 23,51 | 22,80 | 23,49 | 3,03% | 1.311.941,00 |
| 01.03.2024 | 22,55 | 22,99 | 22,48 | 22,80 | 1,06% | 1.195.748,00 |
| 29.02.2024 | 23,10 | 23,10 | 22,46 | 22,56 | -0,53% | 3.234.059,00 |
| 28.02.2024 | 22,83 | 22,98 | 22,61 | 22,68 | -1,22% | 1.327.745,00 |
| 27.02.2024 | 23,01 | 23,27 | 22,91 | 22,96 | -0,22% | 727.995,00 |
| 26.02.2024 | 23,06 | 23,25 | 22,95 | 23,01 | -0,35% | 1.464.880,00 |
| 23.02.2024 | 23,13 | 23,19 | 22,94 | 23,09 | 0,09% | 1.892.279,00 |
| 22.02.2024 | 23,00 | 23,18 | 22,92 | 23,07 | 0,39% | 2.573.887,00 |
| 21.02.2024 | 23,07 | 23,30 | 22,79 | 22,98 | -0,26% | 2.942.990,00 |
| 20.02.2024 | 22,50 | 23,09 | 22,50 | 23,04 | 1,63% | 2.439.621,00 |
| 16.02.2024 | 22,54 | 22,88 | 22,43 | 22,67 | -0,13% | 1.319.643,00 |
| 15.02.2024 | 23,08 | 23,17 | 22,67 | 22,70 | -1,05% | 1.541.975,00 |
| 14.02.2024 | 22,51 | 23,15 | 22,51 | 22,94 | 1,73% | 1.295.999,00 |
| 13.02.2024 | 22,50 | 22,91 | 22,30 | 22,55 | -1,70% | 1.958.993,00 |
| 12.02.2024 | 22,29 | 23,03 | 22,27 | 22,94 | 1,96% | 2.007.569,00 |
| 09.02.2024 | 21,07 | 22,58 | 20,90 | 22,50 | 7,14% | 2.794.564,00 |
| 08.02.2024 | 20,64 | 21,12 | 20,57 | 21,00 | 1,74% | 1.463.390,00 |
| 07.02.2024 | 20,49 | 20,72 | 20,33 | 20,64 | 0,93% | 1.351.820,00 |
| 06.02.2024 | 20,62 | 20,75 | 20,37 | 20,45 | 0,05% | 1.705.130,00 |
| 05.02.2024 | 20,30 | 20,54 | 20,10 | 20,44 | 0,15% | 2.198.195,00 |
| 02.02.2024 | 20,80 | 20,82 | 20,38 | 20,41 | -2,72% | 1.051.403,00 |
| 01.02.2024 | 20,86 | 21,01 | 20,73 | 20,98 | 0,29% | 1.834.944,00 |
| 31.01.2024 | 21,27 | 21,43 | 20,92 | 20,92 | -1,65% | 1.203.003,00 |
| 30.01.2024 | 21,31 | 21,43 | 21,16 | 21,27 | -1,16% | 746.542,00 |
| 29.01.2024 | 21,55 | 21,66 | 21,36 | 21,52 | -0,05% | 629.832,00 |
| 26.01.2024 | 21,56 | 21,61 | 21,35 | 21,53 | 0,42% | 577.621,00 |
| 25.01.2024 | 21,54 | 21,68 | 21,33 | 21,44 | 0,42% | 1.018.126,00 |
| 24.01.2024 | 22,26 | 22,26 | 21,31 | 21,35 | -3,00% | 1.260.879,00 |
| 23.01.2024 | 22,22 | 22,22 | 21,80 | 22,01 | -0,14% | 820.071,00 |
| 22.01.2024 | 21,92 | 22,19 | 21,92 | 22,04 | 0,87% | 845.828,00 |
| 19.01.2024 | 21,59 | 21,86 | 21,51 | 21,85 | 1,16% | 817.566,00 |
| 18.01.2024 | 21,80 | 21,80 | 21,50 | 21,60 | -0,74% | 871.471,00 |
| 17.01.2024 | 22,07 | 22,44 | 21,62 | 21,76 | -2,51% | 1.544.761,00 |
| 16.01.2024 | 22,30 | 22,52 | 22,21 | 22,32 | -0,53% | 1.412.343,00 |
| 12.01.2024 | 22,20 | 22,44 | 22,10 | 22,44 | 1,95% | 1.235.319,00 |
| 11.01.2024 | 21,91 | 22,08 | 21,81 | 22,01 | -0,05% | 1.145.926,00 |
| 10.01.2024 | 21,86 | 22,07 | 21,79 | 22,02 | 0,87% | 691.965,00 |
| 09.01.2024 | 21,75 | 21,95 | 21,57 | 21,83 | -0,18% | 902.930,00 |
| 08.01.2024 | 21,82 | 21,97 | 21,70 | 21,87 | 0,37% | 747.581,00 |
| 05.01.2024 | 21,99 | 22,00 | 21,78 | 21,79 | -0,73% | 777.027,00 |
| 04.01.2024 | 22,03 | 22,16 | 21,92 | 21,95 | -0,68% | 1.408.151,00 |
| 03.01.2024 | 22,34 | 22,40 | 22,07 | 22,10 | -1,12% | 1.061.444,00 |
| 02.01.2024 | 22,29 | 22,48 | 22,25 | 22,35 | -0,13% | 908.352,00 |
| 29.12.2023 | 22,52 | 22,64 | 22,37 | 22,38 | -1,28% | 768.544,00 |
| 28.12.2023 | 22,53 | 22,67 | 22,50 | 22,67 | -0,57% | 627.045,00 |
| 27.12.2023 | 22,69 | 22,87 | 22,65 | 22,80 | 0,44% | 889.528,00 |
| 26.12.2023 | 22,81 | 22,86 | 22,69 | 22,70 | -0,57% | 832.156,00 |
| 22.12.2023 | 22,88 | 23,10 | 22,81 | 22,83 | 0,40% | 1.914.122,00 |
| 21.12.2023 | 22,71 | 22,84 | 22,54 | 22,74 | 0,40% | 1.253.244,00 |
| 20.12.2023 | 22,89 | 23,13 | 22,65 | 22,65 | -1,13% | 1.682.159,00 |
| 19.12.2023 | 22,73 | 22,99 | 22,58 | 22,91 | 1,28% | 2.853.786,00 |
| 18.12.2023 | 22,54 | 22,64 | 22,35 | 22,62 | 0,85% | 1.603.285,00 |
| 15.12.2023 | 22,55 | 22,74 | 22,22 | 22,43 | -0,49% | 7.775.448,00 |
| 14.12.2023 | 23,44 | 23,49 | 22,43 | 22,54 | -2,51% | 3.114.039,00 |
| 13.12.2023 | 22,77 | 23,39 | 22,77 | 23,12 | 1,36% | 2.253.398,00 |
| 12.12.2023 | 22,55 | 23,01 | 22,54 | 22,81 | 1,11% | 1.465.374,00 |
| 11.12.2023 | 22,71 | 22,73 | 22,47 | 22,56 | -0,09% | 1.505.628,00 |
| 08.12.2023 | 22,51 | 22,70 | 22,49 | 22,58 | 0,09% | 1.141.276,00 |
| 07.12.2023 | 22,35 | 22,77 | 22,33 | 22,56 | 0,85% | 931.467,00 |
| 06.12.2023 | 22,82 | 23,06 | 22,37 | 22,37 | -2,01% | 1.546.355,00 |
| 05.12.2023 | 22,62 | 22,92 | 22,51 | 22,83 | 0,93% | 2.591.403,00 |
| 04.12.2023 | 22,81 | 22,95 | 22,40 | 22,62 | -1,14% | 2.190.281,00 |
| 01.12.2023 | 23,00 | 23,26 | 22,74 | 22,88 | -0,87% | 2.031.042,00 |
| 30.11.2023 | 22,87 | 23,14 | 22,79 | 23,08 | 0,87% | 1.422.799,00 |
| 29.11.2023 | 23,04 | 23,11 | 22,80 | 22,88 | -0,04% | 1.160.981,00 |
| 28.11.2023 | 23,05 | 23,05 | 22,78 | 22,89 | -0,26% | 987.912,00 |
| 27.11.2023 | 23,17 | 23,17 | 22,93 | 22,95 | -0,61% | 1.525.090,00 |
| 24.11.2023 | 22,81 | 23,12 | 22,81 | 23,09 | 0,61% | 331.153,00 |