15,650€
-4,57%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,00 | 16,00 | 15,80 | 15,80 | -3,66% | 100,00 |
| 03.04.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 02.04.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
| 01.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 31.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,60% | - |
| 28.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 27.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 26.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 25.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 24.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,76% | - |
| 21.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 20.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 19.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 18.03.2025 | 17,00 | 17,10 | 17,00 | 17,10 | 1,79% | 80,00 |
| 17.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 2,44% | - |
| 14.03.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 13.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,20% | - |
| 12.03.2025 | 16,80 | 16,80 | 16,60 | 16,60 | 0,61% | 125,00 |
| 11.03.2025 | 17,00 | 17,00 | 16,50 | 16,50 | -2,94% | 126,00 |
| 10.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | - |
| 07.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 06.03.2025 | 17,10 | 17,30 | 17,10 | 17,20 | 0,00% | 1.952,00 |
| 05.03.2025 | 17,60 | 17,60 | 17,20 | 17,20 | -0,58% | 220,00 |
| 04.03.2025 | 17,70 | 17,70 | 17,30 | 17,30 | -3,89% | 1.049,00 |
| 03.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,56% | - |
| 28.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 2,29% | - |
| 27.02.2025 | 17,40 | 17,50 | 17,40 | 17,50 | 0,00% | 849,00 |
| 26.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 25.02.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 24.02.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -3,33% | - |
| 21.02.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 20.02.2025 | 17,70 | 18,00 | 17,70 | 18,00 | -2,70% | 80,00 |
| 19.02.2025 | 18,90 | 19,00 | 18,50 | 18,50 | -3,14% | 593,00 |
| 18.02.2025 | 19,00 | 19,10 | 19,00 | 19,10 | 1,06% | 271,00 |
| 17.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 14.02.2025 | 19,00 | 19,30 | 19,00 | 19,30 | 2,12% | 818,00 |
| 13.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,58% | - |
| 12.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 11.02.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,52% | - |
| 10.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 07.02.2025 | 19,20 | 19,30 | 19,20 | 19,30 | 0,00% | 309,00 |
| 06.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | - |
| 05.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 0,00% | - |
| 04.02.2025 | 19,10 | 19,10 | 19,10 | 19,10 | -1,04% | - |
| 03.02.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,58% | 75,00 |
| 31.01.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 30.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 29.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 28.01.2025 | 19,40 | 19,70 | 19,40 | 19,70 | 3,14% | 45,00 |
| 27.01.2025 | 19,10 | 19,10 | 19,10 | 19,10 | 1,06% | - |
| 24.01.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 23.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -3,11% | - |
| 22.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 3,21% | - |
| 21.01.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -0,53% | - |
| 20.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 17.01.2025 | 19,10 | 19,20 | 19,10 | 19,10 | 0,00% | 853,00 |
| 16.01.2025 | 18,80 | 19,10 | 18,80 | 19,10 | 2,69% | 1,00 |
| 15.01.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,64% | - |
| 14.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 13.01.2025 | 18,20 | 18,40 | 18,20 | 18,40 | -1,08% | 548,00 |
| 10.01.2025 | 18,50 | 18,60 | 18,50 | 18,60 | 0,54% | 944,00 |
| 09.01.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 08.01.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | - |
| 07.01.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -3,21% | - |
| 06.01.2025 | 18,80 | 18,80 | 18,70 | 18,70 | 2,19% | 20,00 |
| 03.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 02.01.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 4,55% | - |
| 30.12.2024 | 17,50 | 17,60 | 17,50 | 17,60 | -1,12% | 61,00 |
| 27.12.2024 | 17,70 | 17,90 | 17,70 | 17,80 | 1,71% | 385,00 |
| 23.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,57% | - |
| 20.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | - |
| 19.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 18.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 17.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 3,57% | - |
| 16.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 13.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 12.12.2024 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 11.12.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 10.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 09.12.2024 | 16,60 | 16,60 | 16,60 | 16,60 | -1,78% | - |
| 06.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 05.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 04.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 03.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 02.12.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 0,58% | - |
| 29.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 28.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 1,78% | - |
| 27.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 26.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 25.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 22.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -3,39% | - |
| 21.11.2024 | 17,40 | 17,75 | 16,90 | 17,70 | 0,00% | - |
| 20.11.2024 | 17,10 | 17,70 | 17,10 | 17,70 | 2,31% | 56,00 |
| 19.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 18.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 15.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -5,00% | - |
| 14.11.2024 | 17,70 | 18,00 | 17,70 | 18,00 | 2,27% | 500,00 |
| 13.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,12% | - |
| 12.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | - |
| 11.11.2024 | 17,20 | 18,10 | 17,20 | 18,10 | 2,26% | 150,00 |