CARETRUST REIT DL-,01
[ISIN: US14174T1079]
Aktienkurse
26,990$ 3,53%
Echtzeit-Aktienkurs CARETRUST REIT DL-,01
Bid: Ask:

Aktienkurse zur CARETRUST REIT DL-,01 Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
12.03.2025 26,10 27,02 25,88 27,01 3,61% 2.517.655,00
11.03.2025 26,23 26,55 25,67 26,07 1,01% 3.119.739,00
10.03.2025 25,92 26,30 25,50 25,81 -0,15% 1.311.319,00
07.03.2025 25,57 26,05 25,54 25,85 1,33% 1.417.585,00
06.03.2025 26,39 26,51 25,48 25,51 -3,88% 1.409.378,00
05.03.2025 26,13 26,59 26,05 26,54 0,76% 1.440.714,00
04.03.2025 26,43 26,68 26,23 26,34 -0,34% 1.753.287,00
03.03.2025 25,74 26,53 25,64 26,43 2,16% 1.787.449,00
28.02.2025 26,29 26,34 25,56 25,87 -0,58% 4.756.724,00
27.02.2025 25,86 26,24 25,81 26,02 0,15% 1.621.565,00
26.02.2025 26,00 26,09 25,80 25,98 0,04% 1.453.087,00
25.02.2025 25,06 26,14 24,98 25,97 3,71% 1.968.393,00
24.02.2025 24,96 25,30 24,90 25,04 0,44% 1.607.885,00
21.02.2025 25,74 25,91 24,79 24,93 -2,69% 1.829.573,00
20.02.2025 25,87 26,01 25,60 25,62 -0,93% 1.309.304,00
19.02.2025 25,84 26,23 25,77 25,86 -0,42% 2.503.429,00
18.02.2025 26,38 26,61 25,97 25,97 -1,70% 1.646.668,00
14.02.2025 26,52 26,71 26,23 26,42 -0,38% 1.792.872,00
13.02.2025 26,16 26,75 25,30 26,52 3,67% 4.324.562,00
12.02.2025 25,31 25,83 25,26 25,58 -0,66% 2.990.661,00
11.02.2025 26,01 26,05 25,37 25,75 -1,38% 2.278.441,00
10.02.2025 26,23 26,35 25,96 26,11 -0,80% 2.159.038,00
07.02.2025 26,27 26,57 26,08 26,32 -0,19% 2.401.167,00
06.02.2025 26,78 26,91 26,17 26,37 -1,46% 2.494.130,00
05.02.2025 26,54 26,86 26,33 26,76 1,56% 1.599.415,00
04.02.2025 26,55 26,66 26,16 26,35 -1,50% 1.272.388,00
03.02.2025 26,36 26,82 26,06 26,75 0,94% 1.109.801,00
31.01.2025 26,48 26,82 26,33 26,50 0,00% 1.136.150,00
30.01.2025 26,46 26,71 26,12 26,50 1,11% 1.489.142,00
29.01.2025 27,25 27,30 26,05 26,21 -3,53% 1.419.146,00
28.01.2025 27,81 27,92 27,16 27,17 -2,16% 1.306.181,00
27.01.2025 27,07 27,88 27,04 27,77 3,20% 1.689.356,00
24.01.2025 26,66 26,94 26,61 26,91 0,79% 825.359,00
23.01.2025 26,51 26,77 26,22 26,70 0,87% 1.096.471,00
22.01.2025 27,10 27,10 26,42 26,47 -2,65% 1.164.919,00
21.01.2025 26,83 27,40 26,82 27,19 1,72% 1.225.025,00
17.01.2025 27,21 27,34 26,66 26,73 -1,73% 2.414.319,00
16.01.2025 26,91 27,21 26,78 27,20 1,34% 1.276.642,00
15.01.2025 26,98 27,05 26,72 26,84 0,98% 1.016.940,00
14.01.2025 26,43 26,77 26,40 26,58 0,64% 1.052.518,00
13.01.2025 25,92 26,44 25,84 26,41 1,27% 1.205.724,00
10.01.2025 26,75 26,79 25,65 26,08 -3,12% 1.757.415,00
08.01.2025 26,33 26,99 26,32 26,92 1,89% 1.780.740,00
07.01.2025 26,42 26,65 26,23 26,42 0,15% 1.807.039,00
06.01.2025 26,67 26,93 26,30 26,38 -1,35% 2.285.905,00
03.01.2025 26,50 26,79 26,41 26,74 0,83% 1.638.302,00
02.01.2025 26,74 26,99 26,42 26,52 -1,96% 1.841.883,00
31.12.2024 26,78 27,07 26,66 27,05 0,93% 2.530.299,00
30.12.2024 26,91 27,12 26,57 26,80 -0,96% 3.680.911,00
27.12.2024 27,25 27,46 26,93 27,06 -1,35% 1.179.954,00
26.12.2024 27,27 27,53 27,24 27,43 0,15% 835.997,00
24.12.2024 27,17 27,41 27,09 27,39 0,62% 535.826,00
23.12.2024 27,35 27,53 27,03 27,22 -0,51% 1.701.620,00
20.12.2024 26,33 27,69 26,17 27,36 0,55% 15.400.267,00
19.12.2024 27,59 27,83 27,15 27,21 -0,62% 3.279.448,00
18.12.2024 28,49 28,74 27,23 27,38 -4,03% 2.348.548,00
17.12.2024 28,65 28,88 28,45 28,53 -0,35% 1.984.753,00
16.12.2024 28,78 28,95 28,56 28,63 -0,62% 1.404.260,00
13.12.2024 28,55 28,86 28,49 28,81 0,52% 1.468.787,00
12.12.2024 28,57 29,03 28,52 28,66 0,42% 1.307.252,00
11.12.2024 28,57 28,86 28,36 28,54 -1,01% 2.002.417,00
10.12.2024 28,85 29,44 28,74 28,83 -0,03% 2.504.016,00
09.12.2024 29,36 29,55 28,58 28,84 -1,70% 2.446.163,00
06.12.2024 29,47 29,59 29,07 29,34 -0,31% 1.610.222,00
05.12.2024 29,27 29,62 29,20 29,43 0,03% 1.080.847,00
04.12.2024 29,30 29,50 29,10 29,42 0,89% 2.063.457,00
03.12.2024 29,16 29,34 28,86 29,16 -0,03% 1.954.625,00
02.12.2024 29,56 29,61 29,11 29,17 -2,08% 1.727.650,00
29.11.2024 29,90 30,05 29,75 29,79 -0,40% 949.964,00
27.11.2024 30,23 30,35 29,91 29,91 -0,37% 1.155.369,00
26.11.2024 30,16 30,46 29,95 30,02 -0,03% 2.254.424,00
25.11.2024 30,37 30,70 29,88 30,03 -0,89% 4.882.547,00
22.11.2024 30,88 31,11 29,99 30,30 -1,43% 2.045.755,00
21.11.2024 30,95 30,95 30,59 30,74 0,26% 1.303.491,00
20.11.2024 31,00 31,00 30,58 30,66 -1,35% 842.588,00
19.11.2024 30,38 31,14 30,24 31,08 2,68% 1.650.450,00
18.11.2024 30,50 30,63 30,16 30,27 -0,20% 1.709.793,00
15.11.2024 30,13 30,80 29,94 30,33 1,34% 1.927.664,00
14.11.2024 30,37 30,49 29,87 29,93 -1,45% 2.051.846,00
13.11.2024 30,82 30,94 30,36 30,37 -1,30% 1.300.360,00
12.11.2024 30,95 31,35 30,73 30,77 0,00% 1.622.621,00
11.11.2024 30,78 31,06 30,58 30,77 -0,55% 1.405.966,00
08.11.2024 30,80 31,19 30,71 30,94 0,88% 2.757.181,00
07.11.2024 29,50 30,70 29,31 30,67 4,00% 3.159.506,00
06.11.2024 30,13 31,25 29,13 29,49 -4,41% 4.859.028,00
05.11.2024 30,87 30,94 29,72 30,85 -0,68% 4.319.337,00
04.11.2024 32,74 33,00 30,62 31,06 -4,05% 6.888.843,00
01.11.2024 32,68 33,07 32,26 32,37 -0,92% 7.115.626,00
31.10.2024 32,50 33,10 32,40 32,67 -0,43% 9.699.427,00
30.10.2024 32,88 33,15 32,17 32,81 2,79% 2.853.582,00
29.10.2024 31,35 31,97 31,24 31,92 1,95% 1.308.884,00
28.10.2024 31,10 31,36 30,98 31,31 1,23% 1.368.984,00
25.10.2024 30,98 31,15 30,81 30,93 -0,03% 992.912,00
24.10.2024 30,85 31,20 30,81 30,94 0,29% 845.728,00
23.10.2024 30,35 30,91 30,35 30,85 1,55% 805.003,00
22.10.2024 30,22 30,45 30,07 30,38 0,13% 641.209,00
21.10.2024 30,80 31,04 30,23 30,34 -1,75% 1.059.256,00
18.10.2024 30,78 30,94 30,74 30,88 0,72% 860.082,00
17.10.2024 30,91 30,98 30,66 30,66 -1,13% 960.869,00
16.10.2024 30,55 31,07 30,52 31,01 1,31% 1.172.244,00