18,320$
1,22%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 18,10 | 18,58 | 17,82 | 18,32 | 1,22% | 1.248.399,00 |
| 19.12.2024 | 18,53 | 18,55 | 18,01 | 18,10 | -0,88% | 368.328,00 |
| 18.12.2024 | 18,85 | 19,13 | 18,09 | 18,26 | -3,13% | 316.293,00 |
| 17.12.2024 | 18,31 | 18,89 | 18,26 | 18,85 | 2,67% | 405.997,00 |
| 16.12.2024 | 18,29 | 18,59 | 17,95 | 18,36 | 1,49% | 348.805,00 |
| 13.12.2024 | 18,03 | 18,14 | 17,80 | 18,09 | -0,28% | 181.994,00 |
| 12.12.2024 | 18,32 | 18,61 | 18,14 | 18,14 | -0,33% | 145.691,00 |
| 11.12.2024 | 18,51 | 18,65 | 18,13 | 18,20 | -2,05% | 248.521,00 |
| 10.12.2024 | 18,71 | 18,87 | 18,22 | 18,58 | 0,76% | 182.564,00 |
| 09.12.2024 | 18,20 | 18,60 | 18,10 | 18,44 | 1,65% | 173.858,00 |
| 06.12.2024 | 18,45 | 18,54 | 18,02 | 18,14 | -1,68% | 136.940,00 |
| 05.12.2024 | 18,73 | 18,78 | 18,31 | 18,45 | -1,70% | 200.510,00 |
| 04.12.2024 | 18,75 | 18,96 | 18,56 | 18,77 | 0,11% | 200.241,00 |
| 03.12.2024 | 18,79 | 18,99 | 18,40 | 18,75 | -0,42% | 201.358,00 |
| 02.12.2024 | 18,85 | 18,91 | 18,64 | 18,83 | -0,37% | 229.093,00 |
| 29.11.2024 | 18,88 | 19,07 | 18,77 | 18,90 | 0,59% | 88.987,00 |
| 27.11.2024 | 18,49 | 18,91 | 18,49 | 18,79 | 2,23% | 180.766,00 |
| 26.11.2024 | 18,45 | 18,61 | 18,19 | 18,38 | -1,18% | 290.283,00 |
| 25.11.2024 | 18,72 | 19,09 | 18,43 | 18,60 | 0,43% | 443.728,00 |
| 22.11.2024 | 18,56 | 18,96 | 18,32 | 18,52 | 0,71% | 251.152,00 |
| 20.11.2024 | 18,60 | 18,60 | 18,11 | 18,39 | -1,61% | 132.294,00 |
| 19.11.2024 | 18,79 | 18,80 | 18,52 | 18,69 | -1,06% | 157.821,00 |
| 18.11.2024 | 18,60 | 19,09 | 18,46 | 18,89 | 1,50% | 217.527,00 |
| 15.11.2024 | 18,83 | 19,08 | 18,55 | 18,61 | -0,21% | 138.629,00 |
| 14.11.2024 | 19,01 | 19,03 | 18,63 | 18,65 | -1,84% | 226.121,00 |
| 13.11.2024 | 19,27 | 19,63 | 18,95 | 19,00 | -0,42% | 255.420,00 |
| 12.11.2024 | 19,27 | 19,64 | 19,07 | 19,08 | -1,40% | 310.988,00 |
| 11.11.2024 | 18,90 | 19,40 | 18,86 | 19,35 | 2,98% | 291.521,00 |
| 08.11.2024 | 18,26 | 18,94 | 18,22 | 18,79 | -0,95% | 353.835,00 |
| 07.11.2024 | 18,85 | 19,09 | 18,78 | 18,97 | 0,64% | 480.400,00 |
| 06.11.2024 | 19,82 | 19,85 | 18,79 | 18,85 | 0,37% | 373.035,00 |
| 05.11.2024 | 18,60 | 18,83 | 18,42 | 18,78 | 0,59% | 244.820,00 |
| 04.11.2024 | 18,44 | 19,06 | 18,44 | 18,67 | 1,41% | 276.216,00 |
| 01.11.2024 | 18,81 | 18,85 | 18,32 | 18,41 | -1,87% | 255.176,00 |
| 31.10.2024 | 18,94 | 19,20 | 18,66 | 18,76 | -0,95% | 340.493,00 |
| 30.10.2024 | 17,75 | 19,22 | 17,75 | 18,94 | 6,70% | 503.334,00 |
| 29.10.2024 | 17,65 | 17,92 | 17,60 | 17,75 | 0,11% | 229.792,00 |
| 28.10.2024 | 17,67 | 18,22 | 17,67 | 17,73 | 0,62% | 320.813,00 |
| 25.10.2024 | 16,95 | 18,38 | 16,95 | 17,62 | 5,13% | 510.142,00 |
| 24.10.2024 | 16,96 | 17,13 | 16,60 | 16,76 | -1,00% | 204.886,00 |
| 23.10.2024 | 17,07 | 17,29 | 16,85 | 16,93 | -1,11% | 226.172,00 |
| 22.10.2024 | 17,30 | 17,49 | 17,12 | 17,12 | -1,78% | 236.716,00 |
| 21.10.2024 | 17,76 | 17,96 | 17,40 | 17,43 | -1,80% | 288.133,00 |
| 18.10.2024 | 17,53 | 17,88 | 17,37 | 17,75 | 1,14% | 296.975,00 |
| 17.10.2024 | 17,43 | 17,58 | 17,17 | 17,55 | 0,63% | 207.279,00 |
| 16.10.2024 | 17,50 | 17,70 | 17,38 | 17,44 | -0,06% | 283.254,00 |
| 15.10.2024 | 16,92 | 17,59 | 16,84 | 17,45 | 3,81% | 309.002,00 |
| 14.10.2024 | 16,62 | 16,92 | 16,56 | 16,81 | 0,78% | 260.071,00 |
| 11.10.2024 | 16,05 | 16,69 | 16,01 | 16,68 | 3,86% | 309.374,00 |
| 10.10.2024 | 16,22 | 16,25 | 15,89 | 16,06 | -1,71% | 397.126,00 |
| 09.10.2024 | 16,50 | 16,71 | 16,22 | 16,34 | -1,09% | 374.754,00 |
| 08.10.2024 | 16,87 | 17,06 | 16,33 | 16,52 | -2,25% | 412.296,00 |
| 07.10.2024 | 16,81 | 17,01 | 16,61 | 16,90 | -0,29% | 280.578,00 |
| 04.10.2024 | 17,25 | 17,31 | 16,81 | 16,95 | -1,40% | 275.390,00 |
| 03.10.2024 | 17,48 | 17,48 | 17,16 | 17,19 | -1,83% | 317.829,00 |
| 02.10.2024 | 17,73 | 18,00 | 17,50 | 17,51 | -1,96% | 291.043,00 |
| 01.10.2024 | 18,07 | 18,21 | 17,68 | 17,86 | -1,60% | 308.810,00 |
| 30.09.2024 | 17,70 | 18,32 | 17,58 | 18,15 | 1,74% | 480.525,00 |
| 27.09.2024 | 17,68 | 18,05 | 17,62 | 17,84 | 2,06% | 454.532,00 |
| 26.09.2024 | 17,24 | 17,54 | 17,12 | 17,48 | 2,28% | 456.758,00 |
| 25.09.2024 | 17,19 | 17,40 | 17,00 | 17,09 | -0,41% | 396.428,00 |
| 24.09.2024 | 17,25 | 17,52 | 17,11 | 17,16 | -0,46% | 392.291,00 |
| 23.09.2024 | 16,51 | 17,48 | 16,40 | 17,24 | 4,99% | 509.108,00 |
| 20.09.2024 | 16,61 | 16,82 | 16,35 | 16,42 | -2,38% | 6.217.169,00 |
| 19.09.2024 | 17,66 | 17,66 | 16,69 | 16,82 | -2,94% | 693.051,00 |
| 18.09.2024 | 17,43 | 17,75 | 17,05 | 17,33 | -0,63% | 557.172,00 |
| 17.09.2024 | 17,98 | 18,06 | 17,32 | 17,44 | -1,86% | 709.024,00 |
| 16.09.2024 | 17,91 | 17,91 | 17,26 | 17,77 | 2,24% | 587.351,00 |
| 13.09.2024 | 16,72 | 17,39 | 16,70 | 17,38 | 5,08% | 420.336,00 |
| 12.09.2024 | 16,18 | 16,82 | 15,87 | 16,54 | 2,67% | 467.730,00 |
| 11.09.2024 | 16,04 | 16,13 | 15,30 | 16,11 | 1,58% | 523.801,00 |
| 10.09.2024 | 15,92 | 15,92 | 15,31 | 15,86 | -0,31% | 603.670,00 |
| 09.09.2024 | 15,57 | 16,34 | 15,06 | 15,91 | -1,91% | 1.173.402,00 |
| 06.09.2024 | 16,33 | 16,38 | 15,91 | 16,22 | -0,49% | 424.810,00 |
| 05.09.2024 | 17,64 | 17,78 | 15,58 | 16,30 | -9,09% | 884.871,00 |
| 04.09.2024 | 18,22 | 18,44 | 17,87 | 17,93 | -1,97% | 229.122,00 |
| 03.09.2024 | 18,57 | 18,71 | 18,28 | 18,29 | -2,35% | 310.503,00 |
| 30.08.2024 | 18,63 | 18,82 | 18,50 | 18,73 | 0,00% | 228.570,00 |
| 29.08.2024 | 18,63 | 18,93 | 18,38 | 18,73 | 0,48% | 201.229,00 |
| 28.08.2024 | 18,81 | 19,19 | 18,56 | 18,64 | -1,38% | 152.745,00 |
| 27.08.2024 | 19,19 | 19,30 | 18,80 | 18,90 | -2,02% | 197.848,00 |
| 26.08.2024 | 19,55 | 19,61 | 19,18 | 19,29 | 0,47% | 296.639,00 |
| 23.08.2024 | 18,98 | 19,46 | 18,88 | 19,20 | 1,43% | 241.641,00 |
| 22.08.2024 | 18,94 | 19,17 | 18,80 | 18,93 | 0,05% | 192.151,00 |
| 21.08.2024 | 18,99 | 19,07 | 18,59 | 18,92 | -0,16% | 193.030,00 |
| 20.08.2024 | 19,23 | 19,31 | 18,94 | 18,95 | -1,76% | 227.996,00 |
| 19.08.2024 | 18,83 | 19,34 | 18,78 | 19,29 | 3,04% | 270.034,00 |
| 16.08.2024 | 18,30 | 18,89 | 18,09 | 18,72 | 2,18% | 441.321,00 |
| 15.08.2024 | 18,45 | 18,59 | 18,10 | 18,32 | 1,61% | 397.255,00 |
| 14.08.2024 | 18,36 | 18,45 | 18,01 | 18,03 | -1,26% | 249.510,00 |
| 13.08.2024 | 18,05 | 18,29 | 17,64 | 18,26 | 2,01% | 416.542,00 |
| 12.08.2024 | 18,07 | 18,39 | 17,84 | 17,90 | -0,50% | 454.310,00 |
| 09.08.2024 | 18,52 | 18,52 | 17,84 | 17,99 | -5,07% | 402.823,00 |
| 08.08.2024 | 19,11 | 19,27 | 18,86 | 18,95 | -0,26% | 342.920,00 |
| 07.08.2024 | 19,75 | 19,97 | 18,94 | 19,00 | -0,31% | 451.909,00 |
| 06.08.2024 | 19,32 | 19,70 | 18,95 | 19,06 | -1,35% | 288.645,00 |
| 05.08.2024 | 19,58 | 19,63 | 18,63 | 19,32 | -3,74% | 350.051,00 |
| 02.08.2024 | 20,14 | 20,63 | 19,92 | 20,07 | -1,91% | 422.107,00 |
| 01.08.2024 | 22,00 | 22,00 | 20,08 | 20,46 | -5,97% | 672.862,00 |
| 31.07.2024 | 25,00 | 25,00 | 21,38 | 21,76 | -20,90% | 1.145.123,00 |