2,000€
-3,38%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,04 | 2,12 | 1,98 | 2,00 | -3,38% | - |
| 11.11.2026 | 1,95 | 2,12 | 1,94 | 2,07 | 5,61% | - |
| 10.11.2026 | 2,01 | 2,01 | 1,94 | 1,96 | -2,73% | - |
| 09.11.2026 | 1,97 | 2,10 | 1,97 | 2,02 | 2,03% | - |
| 06.11.2026 | 2,03 | 2,06 | 1,92 | 1,98 | -2,95% | - |
| 05.11.2026 | 2,12 | 2,22 | 1,98 | 2,04 | -4,46% | - |
| 04.11.2026 | 1,96 | 2,14 | 1,91 | 2,13 | 15,45% | 1.680,00 |
| 03.11.2026 | 1,88 | 2,01 | 1,82 | 1,85 | -2,12% | - |
| 02.11.2026 | 2,14 | 2,15 | 1,87 | 1,89 | -11,92% | - |
| 30.10.2026 | 2,16 | 2,20 | 2,08 | 2,14 | 2,39% | - |
| 29.10.2026 | 2,19 | 2,27 | 1,97 | 2,09 | -3,24% | - |
| 28.10.2026 | 2,55 | 2,60 | 1,96 | 2,16 | -14,62% | - |
| 27.10.2026 | 2,63 | 2,71 | 2,48 | 2,53 | -4,17% | - |
| 26.10.2026 | 2,61 | 2,68 | 2,57 | 2,64 | 0,76% | - |
| 23.10.2026 | 2,61 | 2,62 | 2,55 | 2,62 | 1,95% | - |
| 22.10.2026 | 2,54 | 2,60 | 2,48 | 2,57 | 1,58% | - |
| 21.10.2026 | 2,54 | 2,56 | 2,49 | 2,53 | -0,39% | - |
| 20.10.2026 | 2,50 | 2,58 | 2,46 | 2,54 | 2,01% | - |
| 19.10.2026 | 2,56 | 2,60 | 2,46 | 2,49 | -3,11% | - |
| 16.10.2026 | 2,65 | 2,70 | 2,55 | 2,57 | -3,75% | - |
| 15.10.2026 | 2,69 | 2,69 | 2,63 | 2,67 | -0,37% | - |
| 14.10.2026 | 2,69 | 2,71 | 2,65 | 2,68 | 0,37% | - |
| 13.10.2026 | 2,62 | 2,71 | 2,59 | 2,67 | 1,91% | - |
| 12.10.2026 | 2,46 | 2,65 | 2,45 | 2,62 | 6,07% | - |
| 09.10.2026 | 2,44 | 2,50 | 2,42 | 2,47 | 1,23% | - |
| 08.10.2026 | 2,46 | 2,48 | 2,39 | 2,44 | 0,41% | - |
| 07.10.2026 | 2,46 | 2,50 | 2,42 | 2,43 | -1,22% | - |
| 06.10.2026 | 2,46 | 2,52 | 2,42 | 2,46 | 0,41% | - |
| 05.10.2026 | 2,44 | 2,52 | 2,40 | 2,45 | 2,08% | - |
| 02.10.2026 | 2,45 | 2,49 | 2,40 | 2,40 | -2,44% | - |
| 01.10.2026 | 2,52 | 2,56 | 2,44 | 2,46 | -1,99% | - |
| 30.09.2026 | 2,58 | 2,62 | 2,51 | 2,51 | -2,33% | - |
| 29.09.2026 | 2,58 | 2,60 | 2,52 | 2,57 | 0,39% | - |
| 28.09.2026 | 2,58 | 2,65 | 2,52 | 2,56 | -0,78% | - |
| 25.09.2026 | 2,54 | 2,62 | 2,51 | 2,58 | 1,98% | - |
| 24.09.2026 | 2,64 | 2,67 | 2,50 | 2,53 | -4,53% | - |
| 23.09.2026 | 2,64 | 2,70 | 2,58 | 2,65 | 1,53% | - |
| 22.09.2026 | 2,52 | 2,66 | 2,51 | 2,61 | 3,98% | - |
| 21.09.2026 | 2,50 | 2,56 | 2,47 | 2,51 | 0,80% | - |
| 18.09.2026 | 2,56 | 2,57 | 2,46 | 2,49 | -2,35% | - |
| 17.09.2026 | 2,60 | 2,64 | 2,52 | 2,55 | -1,92% | - |
| 16.09.2026 | 2,56 | 2,63 | 2,55 | 2,60 | 0,78% | - |
| 15.09.2026 | 2,55 | 2,58 | 2,46 | 2,58 | 1,57% | - |
| 14.09.2026 | 2,52 | 2,56 | 2,50 | 2,54 | 0,79% | - |
| 11.09.2026 | 2,48 | 2,54 | 2,48 | 2,52 | 2,02% | - |
| 10.09.2026 | 2,54 | 2,56 | 2,46 | 2,47 | -1,59% | - |
| 09.09.2026 | 2,44 | 2,56 | 2,39 | 2,51 | 1,62% | - |
| 08.09.2026 | 2,50 | 2,50 | 2,42 | 2,47 | -0,80% | - |
| 07.09.2026 | 2,50 | 2,50 | 2,48 | 2,49 | 0,40% | - |
| 04.09.2026 | 2,50 | 2,54 | 2,47 | 2,48 | -1,59% | - |
| 03.09.2026 | 2,52 | 2,55 | 2,44 | 2,52 | -0,40% | - |
| 02.09.2026 | 2,54 | 2,58 | 2,50 | 2,53 | -0,39% | - |
| 01.09.2026 | 2,48 | 2,55 | 2,48 | 2,54 | 2,42% | - |
| 31.08.2026 | 2,50 | 2,54 | 2,46 | 2,48 | -1,98% | - |
| 28.08.2026 | 2,52 | 2,55 | 2,48 | 2,53 | 0,40% | - |
| 27.08.2026 | 2,54 | 2,54 | 2,46 | 2,52 | 0,00% | - |
| 26.08.2026 | 2,54 | 2,57 | 2,50 | 2,52 | -0,79% | - |
| 25.08.2026 | 2,58 | 2,60 | 2,52 | 2,54 | -2,31% | - |
| 24.08.2026 | 2,60 | 2,62 | 2,56 | 2,60 | 0,39% | - |
| 21.08.2026 | 2,55 | 2,60 | 2,52 | 2,59 | 1,57% | - |
| 20.08.2026 | 2,52 | 2,55 | 2,50 | 2,55 | 1,19% | - |
| 19.08.2026 | 2,59 | 2,62 | 2,50 | 2,52 | 3,28% | - |
| 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% | - |