14,935€
-2,19%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 14,73 | 15,27 | 14,73 | 15,27 | 0,73% | 1.500,00 |
| 06.05.2026 | 14,88 | 15,16 | 14,88 | 15,16 | 2,23% | 170,00 |
| 05.05.2026 | 14,53 | 14,83 | 14,53 | 14,83 | -0,20% | 2.128,00 |
| 04.05.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 1,36% | - |
| 30.04.2026 | 14,66 | 14,66 | 14,66 | 14,66 | -3,43% | - |
| 29.04.2026 | 14,90 | 15,18 | 14,90 | 15,18 | 1,20% | 400,00 |
| 28.04.2026 | 14,72 | 15,00 | 14,72 | 15,00 | 3,31% | 814,00 |
| 27.04.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -1,43% | - |
| 24.04.2026 | 14,45 | 14,73 | 14,45 | 14,73 | 1,52% | 1.100,00 |
| 23.04.2026 | 14,51 | 14,51 | 14,51 | 14,51 | 0,42% | - |
| 22.04.2026 | 14,45 | 14,45 | 14,45 | 14,45 | -1,63% | - |
| 21.04.2026 | 14,69 | 14,69 | 14,69 | 14,69 | -0,88% | - |
| 20.04.2026 | 14,82 | 14,82 | 14,82 | 14,82 | 0,41% | - |
| 17.04.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 1,10% | - |
| 16.04.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,07% | - |
| 15.04.2026 | 14,59 | 14,59 | 14,59 | 14,59 | 0,69% | - |
| 14.04.2026 | 14,49 | 14,49 | 14,49 | 14,49 | -2,49% | - |
| 13.04.2026 | 14,54 | 14,86 | 14,54 | 14,86 | 3,12% | 1.821,00 |
| 10.04.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 1,69% | - |
| 09.04.2026 | 14,17 | 14,17 | 14,17 | 14,17 | 0,93% | - |
| 08.04.2026 | 14,04 | 14,04 | 14,04 | 14,04 | 1,89% | - |
| 07.04.2026 | 13,78 | 13,78 | 13,78 | 13,78 | 0,58% | - |
| 02.04.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,74% | - |
| 01.04.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 31.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 30.03.2026 | 13,40 | 13,40 | 13,40 | 13,40 | -2,90% | - |
| 27.03.2026 | 13,80 | 13,80 | 13,80 | 13,80 | 2,22% | - |
| 26.03.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,74% | - |
| 25.03.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,73% | - |
| 24.03.2026 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | - |
| 23.03.2026 | 13,20 | 13,70 | 13,20 | 13,70 | -2,14% | 100,00 |
| 20.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 19.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 18.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 17.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 16.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 13.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 12.03.2026 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 11.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 10.03.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 09.03.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -1,39% | - |
| 06.03.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -2,70% | - |
| 05.03.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 04.03.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 03.03.2026 | 14,70 | 14,90 | 14,70 | 14,90 | 2,76% | 210,00 |
| 02.03.2026 | 14,50 | 14,50 | 14,50 | 14,50 | 1,40% | - |
| 27.02.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 26.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 25.02.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 2,17% | - |
| 24.02.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 23.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | - |
| 20.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 19.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | -3,31% | - |
| 18.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 17.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 16.02.2026 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | - |
| 13.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -1,34% | - |
| 12.02.2026 | 15,00 | 15,00 | 14,90 | 14,90 | -1,32% | 240,00 |
| 11.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,67% | - |
| 10.02.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 09.02.2026 | 15,20 | 15,20 | 14,70 | 14,70 | -3,92% | 2.916,00 |
| 06.02.2026 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 05.02.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 2,72% | - |
| 04.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 03.02.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 02.02.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 2,86% | - |
| 30.01.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 29.01.2026 | 13,90 | 14,10 | 13,80 | 13,90 | -1,42% | - |
| 28.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 27.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
| 26.01.2026 | 14,20 | 14,20 | 14,20 | 14,20 | -2,07% | - |
| 23.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 22.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 21.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 200,00 |
| 20.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 19.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 16.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 15.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 14.01.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 43,00 |
| 13.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 12.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 08.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 07.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 06.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 02.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 30.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 29.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 23.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 22.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 19.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 18.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 17.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 15.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 12.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 11.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 09.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |