12,095€
-2,14%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 12,42 | 12,42 | 12,42 | 12,42 | 0,49% | - |
| 01.10.2026 | 12,40 | 12,40 | 12,36 | 12,36 | -1,75% | 380,00 |
| 30.09.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 0,80% | - |
| 29.09.2026 | 12,48 | 12,48 | 12,48 | 12,48 | -0,32% | - |
| 28.09.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 0,48% | - |
| 25.09.2026 | 12,46 | 12,46 | 12,46 | 12,46 | 0,40% | - |
| 24.09.2026 | 12,41 | 12,41 | 12,41 | 12,41 | -0,80% | - |
| 23.09.2026 | 12,51 | 12,51 | 12,51 | 12,51 | 0,64% | - |
| 22.09.2026 | 12,43 | 12,43 | 12,43 | 12,43 | 1,47% | - |
| 21.09.2026 | 12,25 | 12,25 | 12,25 | 12,25 | -1,53% | - |
| 18.09.2026 | 12,44 | 12,44 | 12,44 | 12,44 | -1,74% | - |
| 17.09.2026 | 12,66 | 12,66 | 12,66 | 12,66 | 0,56% | - |
| 16.09.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -0,63% | - |
| 15.09.2026 | 12,67 | 12,67 | 12,67 | 12,67 | 1,28% | - |
| 14.09.2026 | 12,50 | 12,52 | 12,50 | 12,51 | -0,08% | 1.824,00 |
| 11.09.2026 | 12,52 | 12,52 | 12,52 | 12,52 | 1,46% | - |
| 10.09.2026 | 12,34 | 12,34 | 12,34 | 12,34 | -2,06% | - |
| 09.09.2026 | 12,60 | 12,60 | 12,60 | 12,60 | -1,41% | - |
| 08.09.2026 | 12,78 | 12,78 | 12,78 | 12,78 | -0,08% | - |
| 07.09.2026 | 12,79 | 12,79 | 12,79 | 12,79 | 0,71% | - |
| 04.09.2026 | 12,70 | 12,70 | 12,70 | 12,70 | -0,39% | - |
| 03.09.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 0,00% | - |
| 02.09.2026 | 12,75 | 12,75 | 12,75 | 12,75 | 1,27% | - |
| 01.09.2026 | 12,59 | 12,59 | 12,59 | 12,59 | -1,49% | - |
| 31.08.2026 | 12,77 | 12,78 | 12,77 | 12,78 | -0,47% | 430,00 |
| 28.08.2026 | 12,84 | 12,84 | 12,84 | 12,84 | 0,94% | - |
| 27.08.2026 | 12,72 | 12,72 | 12,72 | 12,72 | -0,24% | - |
| 26.08.2026 | 12,75 | 12,75 | 12,75 | 12,75 | -0,86% | - |
| 25.08.2026 | 12,86 | 12,86 | 12,86 | 12,86 | 1,98% | - |
| 24.08.2026 | 12,61 | 12,61 | 12,61 | 12,61 | -0,08% | - |
| 21.08.2026 | 12,62 | 12,62 | 12,62 | 12,62 | 0,32% | - |
| 20.08.2026 | 12,58 | 12,58 | 12,58 | 12,58 | 2,03% | - |
| 19.08.2026 | 12,33 | 12,33 | 12,33 | 12,33 | -1,67% | - |
| 18.08.2026 | 12,54 | 12,54 | 12,54 | 12,54 | -2,56% | - |
| 17.08.2026 | 12,87 | 12,87 | 12,87 | 12,87 | -1,15% | - |
| 14.08.2026 | 13,02 | 13,02 | 13,02 | 13,02 | 0,39% | - |
| 13.08.2026 | 12,97 | 12,97 | 12,97 | 12,97 | -0,08% | - |
| 12.08.2026 | 12,98 | 12,98 | 12,98 | 12,98 | 0,00% | - |
| 11.08.2026 | 12,98 | 12,98 | 12,98 | 12,98 | -4,35% | - |
| 10.08.2026 | 13,57 | 13,57 | 13,57 | 13,57 | 1,42% | - |
| 07.08.2026 | 13,38 | 13,38 | 13,38 | 13,38 | 2,92% | - |
| 06.08.2026 | 13,00 | 13,00 | 13,00 | 13,00 | -11,98% | - |
| 05.08.2026 | 14,77 | 14,77 | 14,77 | 14,77 | -5,80% | - |
| 04.08.2026 | 15,68 | 15,68 | 15,68 | 15,68 | -0,13% | - |
| 03.08.2026 | 15,70 | 15,70 | 15,70 | 15,70 | -1,57% | - |
| 31.07.2026 | 15,95 | 15,95 | 15,95 | 15,95 | -1,66% | - |
| 30.07.2026 | 16,22 | 16,22 | 16,22 | 16,22 | -2,05% | - |
| 29.07.2026 | 16,56 | 16,56 | 16,56 | 16,56 | 1,10% | - |
| 28.07.2026 | 16,38 | 16,38 | 16,38 | 16,38 | -1,68% | - |
| 27.07.2026 | 16,30 | 16,66 | 16,30 | 16,66 | 3,35% | 125,00 |
| 24.07.2026 | 16,12 | 16,12 | 16,12 | 16,12 | 1,26% | - |
| 23.07.2026 | 15,92 | 15,92 | 15,92 | 15,92 | -3,10% | - |
| 22.07.2026 | 16,43 | 16,43 | 16,43 | 16,43 | 1,55% | - |
| 21.07.2026 | 16,18 | 16,18 | 16,18 | 16,18 | -0,68% | - |
| 20.07.2026 | 16,29 | 16,29 | 16,29 | 16,29 | 1,31% | - |
| 17.07.2026 | 16,08 | 16,08 | 16,08 | 16,08 | 3,68% | - |
| 16.07.2026 | 15,51 | 15,51 | 15,51 | 15,51 | 1,31% | - |
| 15.07.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -2,55% | - |
| 14.07.2026 | 15,71 | 15,71 | 15,71 | 15,71 | 0,45% | - |
| 13.07.2026 | 15,64 | 15,64 | 15,64 | 15,64 | 1,49% | - |
| 10.07.2026 | 15,41 | 15,41 | 15,41 | 15,41 | -0,39% | - |
| 09.07.2026 | 15,47 | 15,47 | 15,47 | 15,47 | -0,83% | - |
| 08.07.2026 | 15,60 | 15,60 | 15,60 | 15,60 | -0,13% | - |
| 07.07.2026 | 15,62 | 15,62 | 15,62 | 15,62 | -1,58% | - |
| 06.07.2026 | 15,87 | 15,87 | 15,87 | 15,87 | 0,19% | - |
| 03.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -0,50% | - |
| 02.07.2026 | 15,92 | 15,92 | 15,92 | 15,92 | 0,51% | - |
| 01.07.2026 | 15,84 | 15,84 | 15,84 | 15,84 | -1,61% | - |
| 30.06.2026 | 16,10 | 16,10 | 16,10 | 16,10 | 1,19% | - |
| 29.06.2026 | 15,91 | 15,91 | 15,91 | 15,91 | 2,05% | - |
| 26.06.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -0,76% | - |
| 25.06.2026 | 15,71 | 15,71 | 15,71 | 15,71 | 1,35% | - |
| 24.06.2026 | 15,50 | 15,50 | 15,50 | 15,50 | 0,06% | - |
| 23.06.2026 | 15,15 | 15,49 | 15,15 | 15,49 | 2,99% | 250,00 |
| 22.06.2026 | 15,04 | 15,04 | 15,04 | 15,04 | -0,07% | - |
| 19.06.2026 | 15,05 | 15,05 | 15,05 | 15,05 | 0,27% | - |
| 18.06.2026 | 15,01 | 15,01 | 15,01 | 15,01 | -0,60% | - |
| 17.06.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,27% | - |
| 16.06.2026 | 15,06 | 15,06 | 15,06 | 15,06 | -3,40% | - |
| 15.06.2026 | 15,25 | 15,59 | 15,25 | 15,59 | 1,83% | 80,00 |
| 12.06.2026 | 15,31 | 15,31 | 15,31 | 15,31 | 0,00% | - |
| 11.06.2026 | 15,31 | 15,31 | 15,31 | 15,31 | -1,23% | - |
| 10.06.2026 | 15,16 | 15,50 | 15,16 | 15,50 | 3,89% | 5,00 |
| 09.06.2026 | 14,92 | 14,92 | 14,92 | 14,92 | -0,73% | - |
| 08.06.2026 | 15,03 | 15,03 | 15,03 | 15,03 | 2,11% | - |
| 05.06.2026 | 14,72 | 14,72 | 14,72 | 14,72 | 1,38% | - |
| 04.06.2026 | 14,52 | 14,52 | 14,52 | 14,52 | -2,09% | - |
| 03.06.2026 | 14,83 | 14,83 | 14,83 | 14,83 | 1,23% | - |
| 02.06.2026 | 14,65 | 14,65 | 14,65 | 14,65 | 0,00% | - |
| 01.06.2026 | 14,65 | 14,65 | 14,65 | 14,65 | -1,01% | - |
| 29.05.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | - |
| 28.05.2026 | 15,00 | 15,00 | 15,00 | 15,00 | 0,67% | - |
| 27.05.2026 | 14,90 | 14,90 | 14,90 | 14,90 | 0,95% | - |
| 26.05.2026 | 14,76 | 14,76 | 14,76 | 14,76 | 0,14% | - |
| 25.05.2026 | 14,74 | 14,74 | 14,74 | 14,74 | -2,25% | - |
| 22.05.2026 | 15,08 | 15,08 | 15,08 | 15,08 | 1,14% | - |
| 21.05.2026 | 14,91 | 14,91 | 14,91 | 14,91 | 0,88% | - |
| 20.05.2026 | 14,78 | 14,78 | 14,78 | 14,78 | 0,75% | - |
| 19.05.2026 | 14,67 | 14,67 | 14,67 | 14,67 | 3,31% | - |
| 18.05.2026 | 14,36 | 14,36 | 14,20 | 14,20 | -2,34% | 1.100,00 |