16,200€
3,18%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | - |
| 16.10.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -3,09% | - |
| 15.10.2024 | 15,10 | 16,20 | 15,10 | 16,20 | 3,85% | 100,00 |
| 14.10.2024 | 14,90 | 15,70 | 14,90 | 15,60 | 9,09% | 180,00 |
| 11.10.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 10.10.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -0,68% | - |
| 09.10.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 08.10.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 07.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | 120,00 |
| 04.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -1,94% | - |
| 03.10.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,90% | - |
| 02.10.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -0,63% | - |
| 01.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |
| 30.09.2024 | 15,60 | 16,40 | 15,60 | 16,40 | 1,23% | 80,00 |
| 27.09.2024 | 15,30 | 16,20 | 15,30 | 16,20 | 2,53% | 120,00 |
| 26.09.2024 | 15,00 | 15,80 | 15,00 | 15,80 | 5,33% | 667,00 |
| 25.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,32% | - |
| 24.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 5,56% | - |
| 23.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -2,04% | - |
| 20.09.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | - |
| 19.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -1,31% | - |
| 18.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -2,55% | - |
| 17.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 16.09.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 4,79% | - |
| 13.09.2024 | 14,60 | 14,60 | 14,60 | 14,60 | 2,10% | - |
| 12.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 2,14% | - |
| 11.09.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 10.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 09.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 06.09.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -9,49% | - |
| 05.09.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -5,95% | - |
| 04.09.2024 | 16,20 | 16,80 | 16,20 | 16,80 | 1,20% | 100,00 |
| 03.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 02.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 0,00% | - |
| 30.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 29.08.2024 | 16,40 | 16,80 | 16,40 | 16,80 | 1,20% | 8,00 |
| 28.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 27.08.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 26.08.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 23.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 22.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 21.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -2,34% | - |
| 20.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 19.08.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,84% | - |
| 16.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 15.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -1,84% | - |
| 14.08.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 1,88% | - |
| 13.08.2024 | 16,00 | 16,00 | 16,00 | 16,00 | -5,33% | - |
| 12.08.2024 | 16,10 | 17,00 | 16,10 | 16,90 | -0,59% | 137,00 |
| 09.08.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 08.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 07.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 06.08.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -2,25% | - |
| 05.08.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -4,30% | - |
| 02.08.2024 | 18,60 | 18,60 | 18,60 | 18,60 | -6,06% | - |
| 01.08.2024 | 19,80 | 19,80 | 19,80 | 19,80 | -21,43% | - |
| 31.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 30.07.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 29.07.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 26.07.2024 | 23,80 | 25,00 | 23,80 | 25,00 | 5,04% | 500,00 |
| 25.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 24.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 23.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 22.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,67% | - |
| 19.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 18.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 17.07.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 6,03% | 4,00 |
| 16.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 15.07.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -2,56% | - |
| 12.07.2024 | 22,60 | 23,40 | 22,60 | 23,40 | 7,34% | 50,00 |
| 11.07.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 1,87% | - |
| 10.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,83% | - |
| 09.07.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 4,81% | 101,00 |
| 08.07.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -1,89% | - |
| 05.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 04.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 02.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 01.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 28.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 27.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 26.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 25.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 24.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 21.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 20.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 19.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 14.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 13.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 2,86% | - |
| 12.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 11.06.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 10.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 07.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 05.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 04.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 03.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 2,88% | - |
| 31.05.2024 | 20,80 | 20,80 | 20,80 | 20,80 | 1,96% | - |