2,360€
-2,07%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 2,40 | 2,48 | 2,40 | 2,44 | 0,00% | - |
| 04.05.2026 | 2,50 | 2,56 | 2,43 | 2,44 | 0,83% | - |
| 30.04.2026 | 2,48 | 2,48 | 2,38 | 2,42 | -0,82% | - |
| 29.04.2026 | 2,42 | 2,50 | 2,42 | 2,44 | -0,81% | - |
| 28.04.2026 | 2,36 | 2,50 | 2,35 | 2,46 | 2,50% | - |
| 27.04.2026 | 2,31 | 2,44 | 2,29 | 2,40 | 3,45% | - |
| 24.04.2026 | 2,10 | 2,41 | 2,06 | 2,32 | 9,43% | - |
| 23.04.2026 | 2,30 | 2,39 | 2,10 | 2,12 | -7,83% | 10.989,00 |
| 22.04.2026 | 2,54 | 2,56 | 2,20 | 2,30 | -3,36% | - |
| 21.04.2026 | 2,64 | 2,74 | 2,36 | 2,38 | -11,19% | - |
| 20.04.2026 | 2,69 | 2,79 | 2,67 | 2,68 | -0,74% | - |
| 17.04.2026 | 2,64 | 2,74 | 2,63 | 2,70 | 0,75% | - |
| 16.04.2026 | 2,66 | 2,72 | 2,66 | 2,68 | 0,75% | - |
| 15.04.2026 | 2,58 | 2,68 | 2,58 | 2,66 | 2,31% | - |
| 14.04.2026 | 2,58 | 2,64 | 2,58 | 2,60 | 0,00% | - |
| 13.04.2026 | 2,66 | 2,71 | 2,58 | 2,60 | -3,70% | - |
| 10.04.2026 | 2,66 | 2,73 | 2,66 | 2,70 | 0,75% | - |
| 09.04.2026 | 2,66 | 2,72 | 2,62 | 2,68 | 0,37% | - |
| 08.04.2026 | 2,61 | 2,74 | 2,58 | 2,67 | 2,30% | - |
| 07.04.2026 | 2,54 | 2,65 | 2,54 | 2,61 | 1,95% | - |
| 02.04.2026 | 2,56 | 2,60 | 2,51 | 2,56 | -0,39% | - |
| 01.04.2026 | 2,55 | 2,58 | 2,52 | 2,57 | 1,18% | - |
| 31.03.2026 | 2,52 | 2,57 | 2,47 | 2,54 | 1,60% | - |
| 30.03.2026 | 2,50 | 2,56 | 2,48 | 2,50 | 0,00% | - |
| 27.03.2026 | 2,53 | 2,58 | 2,45 | 2,50 | -2,34% | - |
| 26.03.2026 | 2,54 | 2,63 | 2,49 | 2,56 | 0,00% | - |
| 25.03.2026 | 2,52 | 2,62 | 2,51 | 2,56 | 0,79% | - |
| 24.03.2026 | 2,59 | 2,60 | 2,48 | 2,54 | -1,55% | - |
| 23.03.2026 | 2,53 | 2,67 | 2,44 | 2,58 | 2,38% | - |
| 20.03.2026 | 2,59 | 2,62 | 2,46 | 2,52 | -3,45% | - |
| 19.03.2026 | 2,67 | 2,70 | 2,52 | 2,61 | -2,61% | - |
| 18.03.2026 | 2,71 | 2,71 | 2,64 | 2,68 | -0,37% | - |
| 17.03.2026 | 2,69 | 2,78 | 2,64 | 2,69 | -1,10% | - |
| 16.03.2026 | 2,81 | 2,84 | 2,68 | 2,72 | -2,86% | - |
| 13.03.2026 | 2,83 | 2,88 | 2,76 | 2,80 | -0,71% | - |
| 12.03.2026 | 2,77 | 2,90 | 2,73 | 2,82 | 1,44% | - |
| 11.03.2026 | 2,94 | 2,95 | 2,72 | 2,78 | -4,79% | - |
| 10.03.2026 | 3,04 | 3,13 | 2,89 | 2,92 | -3,31% | - |
| 09.03.2026 | 2,88 | 3,09 | 2,80 | 3,02 | 4,50% | - |
| 06.03.2026 | 2,94 | 2,96 | 2,85 | 2,89 | -1,70% | - |
| 05.03.2026 | 2,95 | 2,99 | 2,86 | 2,94 | 0,00% | - |
| 04.03.2026 | 2,95 | 3,11 | 2,92 | 2,94 | -1,01% | - |
| 03.03.2026 | 2,90 | 2,98 | 2,79 | 2,97 | 2,41% | - |
| 02.03.2026 | 2,94 | 2,97 | 2,84 | 2,90 | -1,36% | - |
| 27.02.2026 | 3,11 | 3,11 | 2,91 | 2,94 | -5,47% | - |
| 26.02.2026 | 3,04 | 3,16 | 3,00 | 3,11 | 0,65% | - |
| 25.02.2026 | 2,97 | 3,14 | 2,95 | 3,09 | 4,04% | - |
| 24.02.2026 | 2,83 | 2,98 | 2,79 | 2,97 | 4,95% | - |
| 23.02.2026 | 3,00 | 3,05 | 2,80 | 2,83 | -6,29% | - |
| 20.02.2026 | 2,96 | 3,12 | 2,90 | 3,02 | 0,67% | - |
| 19.02.2026 | 2,78 | 3,10 | 2,63 | 3,00 | 11,11% | 15,00 |
| 18.02.2026 | 2,92 | 2,94 | 2,58 | 2,70 | -6,90% | - |
| 17.02.2026 | 2,84 | 2,96 | 2,83 | 2,90 | 0,35% | - |
| 16.02.2026 | 2,84 | 2,89 | 2,84 | 2,89 | 0,00% | - |
| 13.02.2026 | 2,90 | 3,01 | 2,86 | 2,89 | -1,03% | - |
| 12.02.2026 | 2,84 | 2,98 | 2,81 | 2,92 | 2,82% | - |
| 11.02.2026 | 2,65 | 2,84 | 2,64 | 2,84 | 7,17% | - |
| 10.02.2026 | 2,63 | 2,72 | 2,61 | 2,65 | 0,76% | - |
| 09.02.2026 | 2,64 | 2,66 | 2,58 | 2,63 | -0,75% | 2.220,00 |
| 06.02.2026 | 2,58 | 2,68 | 2,56 | 2,65 | 2,32% | - |
| 05.02.2026 | 2,62 | 2,71 | 2,56 | 2,59 | -1,52% | - |
| 04.02.2026 | 2,62 | 2,70 | 2,60 | 2,63 | -0,75% | - |
| 03.02.2026 | 2,66 | 2,76 | 2,56 | 2,65 | -1,85% | - |
| 02.02.2026 | 2,72 | 2,79 | 2,58 | 2,70 | -0,74% | 3.960,00 |
| 30.01.2026 | 2,66 | 2,72 | 2,52 | 2,72 | 2,64% | - |
| 29.01.2026 | 2,58 | 2,70 | 2,56 | 2,65 | 2,32% | - |
| 28.01.2026 | 2,61 | 2,66 | 2,46 | 2,59 | -0,77% | - |
| 27.01.2026 | 2,71 | 2,77 | 2,58 | 2,61 | -3,33% | - |
| 26.01.2026 | 2,73 | 2,82 | 2,68 | 2,70 | -1,46% | - |
| 23.01.2026 | 2,87 | 2,87 | 2,68 | 2,74 | -4,20% | - |
| 22.01.2026 | 2,78 | 3,01 | 2,76 | 2,86 | 2,88% | - |
| 21.01.2026 | 2,62 | 3,01 | 2,62 | 2,78 | 3,73% | - |
| 20.01.2026 | 2,74 | 2,75 | 2,49 | 2,68 | -2,55% | - |
| 19.01.2026 | 2,74 | 2,77 | 2,74 | 2,75 | 0,00% | - |
| 16.01.2026 | 2,84 | 2,88 | 2,75 | 2,75 | -4,51% | - |
| 15.01.2026 | 2,79 | 2,94 | 2,78 | 2,88 | 2,86% | - |
| 14.01.2026 | 2,80 | 2,84 | 2,76 | 2,80 | -1,06% | - |
| 13.01.2026 | 2,90 | 2,91 | 2,82 | 2,83 | -2,08% | 1.050,00 |
| 12.01.2026 | 2,80 | 2,90 | 2,76 | 2,89 | 1,05% | - |
| 09.01.2026 | 2,84 | 2,93 | 2,84 | 2,86 | -0,69% | 5.250,00 |
| 08.01.2026 | 2,81 | 2,93 | 2,76 | 2,88 | 2,49% | - |
| 07.01.2026 | 2,86 | 2,92 | 2,77 | 2,81 | -1,40% | - |
| 06.01.2026 | 2,74 | 2,88 | 2,74 | 2,85 | 2,52% | - |
| 05.01.2026 | 2,62 | 2,78 | 2,62 | 2,78 | 4,91% | - |
| 02.01.2026 | 2,66 | 2,70 | 2,58 | 2,65 | -3,28% | - |
| 30.12.2025 | 2,72 | 2,74 | 2,72 | 2,74 | 0,00% | - |
| 29.12.2025 | 2,74 | 2,76 | 2,68 | 2,74 | 0,37% | - |
| 23.12.2025 | 2,81 | 2,81 | 2,72 | 2,73 | -2,15% | - |
| 22.12.2025 | 2,77 | 2,81 | 2,72 | 2,79 | 0,00% | - |
| 19.12.2025 | 2,74 | 2,79 | 2,74 | 2,79 | 1,82% | - |
| 18.12.2025 | 2,74 | 2,84 | 2,72 | 2,74 | 0,37% | - |
| 17.12.2025 | 2,77 | 2,79 | 2,72 | 2,73 | -1,44% | - |
| 16.12.2025 | 2,73 | 2,78 | 2,70 | 2,77 | 1,47% | 3.744,00 |
| 15.12.2025 | 2,70 | 2,80 | 2,70 | 2,73 | -0,73% | - |
| 12.12.2025 | 2,80 | 2,88 | 2,72 | 2,75 | -1,79% | - |
| 11.12.2025 | 2,86 | 2,88 | 2,78 | 2,80 | -1,75% | - |
| 10.12.2025 | 2,92 | 2,94 | 2,84 | 2,85 | -2,40% | - |
| 09.12.2025 | 2,80 | 2,94 | 2,80 | 2,92 | 2,46% | - |
| 08.12.2025 | 3,00 | 3,21 | 2,84 | 2,85 | -6,86% | - |
| 05.12.2025 | 3,06 | 3,13 | 2,97 | 3,06 | -1,92% | - |