13,620$
-3,34%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 14,13 | 14,15 | 13,61 | 13,62 | -3,34% | 511.933,00 |
| 01.10.2026 | 14,14 | 14,14 | 13,88 | 14,09 | -0,63% | 533.671,00 |
| 30.09.2026 | 14,40 | 14,41 | 14,17 | 14,18 | -1,46% | 402.885,00 |
| 29.09.2026 | 14,25 | 14,48 | 14,18 | 14,39 | 0,56% | 404.059,00 |
| 28.09.2026 | 14,35 | 14,40 | 14,18 | 14,31 | -0,69% | 332.562,00 |
| 25.09.2026 | 14,31 | 14,41 | 14,22 | 14,41 | 0,70% | 316.577,00 |
| 24.09.2026 | 14,28 | 14,34 | 14,15 | 14,31 | 0,28% | 347.667,00 |
| 23.09.2026 | 14,39 | 14,39 | 14,19 | 14,27 | -1,11% | 320.743,00 |
| 22.09.2026 | 14,45 | 14,60 | 14,35 | 14,43 | 0,35% | 347.169,00 |
| 21.09.2026 | 14,23 | 14,45 | 14,23 | 14,38 | 1,48% | 451.149,00 |
| 18.09.2026 | 14,38 | 14,38 | 14,11 | 14,17 | -1,73% | 955.350,00 |
| 17.09.2026 | 14,72 | 14,72 | 14,41 | 14,42 | -1,64% | 248.638,00 |
| 16.09.2026 | 14,68 | 14,77 | 14,40 | 14,66 | 0,07% | 263.938,00 |
| 15.09.2026 | 14,69 | 14,69 | 14,50 | 14,65 | -0,61% | 221.645,00 |
| 14.09.2026 | 14,78 | 14,85 | 14,57 | 14,74 | 0,89% | 306.705,00 |
| 11.09.2026 | 14,67 | 14,79 | 14,50 | 14,61 | -0,14% | 241.282,00 |
| 10.09.2026 | 14,55 | 14,66 | 14,45 | 14,63 | 0,97% | 316.543,00 |
| 09.09.2026 | 14,78 | 14,85 | 14,43 | 14,49 | -1,96% | 347.068,00 |
| 08.09.2026 | 14,98 | 14,98 | 14,76 | 14,78 | -1,47% | 301.058,00 |
| 04.09.2026 | 14,85 | 15,11 | 14,85 | 15,00 | 0,67% | 213.589,00 |
| 03.09.2026 | 14,98 | 15,00 | 14,82 | 14,90 | 0,00% | 182.360,00 |
| 02.09.2026 | 14,85 | 14,97 | 14,81 | 14,90 | 0,07% | 252.231,00 |
| 01.09.2026 | 14,70 | 15,01 | 14,70 | 14,89 | 1,22% | 319.338,00 |
| 31.08.2026 | 14,99 | 14,99 | 14,68 | 14,71 | -1,61% | 1.462.903,00 |
| 28.08.2026 | 15,08 | 15,16 | 14,86 | 14,95 | -0,93% | 366.444,00 |
| 27.08.2026 | 15,05 | 15,09 | 14,87 | 15,09 | 1,00% | 343.595,00 |
| 26.08.2026 | 15,11 | 15,19 | 14,87 | 14,94 | -0,53% | 241.100,00 |
| 25.08.2026 | 15,20 | 15,22 | 14,77 | 15,02 | -0,73% | 294.273,00 |
| 24.08.2026 | 14,90 | 15,18 | 14,90 | 15,13 | 1,75% | 318.797,00 |
| 21.08.2026 | 14,88 | 14,93 | 14,62 | 14,87 | 0,00% | 239.792,00 |
| 20.08.2026 | 14,67 | 14,94 | 14,59 | 14,87 | 0,54% | 327.752,00 |
| 19.08.2026 | 14,42 | 14,85 | 14,38 | 14,79 | 0,00% | 352.310,00 |
| 18.08.2026 | 14,91 | 14,99 | 14,73 | 14,79 | 0,82% | 411.312,00 |
| 17.08.2026 | 15,06 | 15,07 | 14,48 | 14,67 | -2,72% | 466.052,00 |
| 14.08.2026 | 15,08 | 15,35 | 15,05 | 15,08 | -0,26% | 229.414,00 |
| 13.08.2026 | 15,20 | 15,40 | 15,10 | 15,12 | 0,73% | 283.871,00 |
| 12.08.2026 | 15,00 | 15,15 | 14,83 | 15,01 | -0,40% | 281.202,00 |
| 11.08.2026 | 15,10 | 15,27 | 15,04 | 15,07 | -0,33% | 297.995,00 |
| 10.08.2026 | 15,82 | 15,82 | 15,10 | 15,12 | -4,61% | 434.228,00 |
| 07.08.2026 | 15,50 | 15,86 | 15,45 | 15,85 | 1,73% | 306.696,00 |
| 06.08.2026 | 15,50 | 16,04 | 15,33 | 15,58 | 1,23% | 616.568,00 |
| 05.08.2026 | 16,65 | 16,66 | 15,03 | 15,39 | -13,10% | 1.419.637,00 |
| 04.08.2026 | 18,27 | 18,27 | 17,69 | 17,71 | -3,01% | 498.818,00 |
| 03.08.2026 | 18,47 | 18,66 | 18,21 | 18,26 | -0,27% | 264.744,00 |
| 31.07.2026 | 18,58 | 18,58 | 18,28 | 18,31 | -1,35% | 166.552,00 |
| 30.07.2026 | 18,80 | 18,80 | 18,34 | 18,56 | -1,01% | 206.880,00 |
| 29.07.2026 | 18,97 | 19,08 | 18,71 | 18,75 | -1,42% | 212.745,00 |
| 28.07.2026 | 19,00 | 19,17 | 18,88 | 19,02 | 1,06% | 251.565,00 |
| 27.07.2026 | 18,77 | 19,04 | 18,75 | 18,82 | 0,16% | 162.409,00 |
| 24.07.2026 | 18,52 | 18,89 | 18,52 | 18,79 | 1,51% | 127.043,00 |
| 23.07.2026 | 18,26 | 18,57 | 18,16 | 18,51 | 0,98% | 174.924,00 |
| 22.07.2026 | 19,05 | 19,05 | 18,32 | 18,33 | -3,42% | 202.958,00 |
| 21.07.2026 | 18,71 | 19,03 | 18,71 | 18,98 | 1,61% | 293.626,00 |
| 20.07.2026 | 18,68 | 18,90 | 18,46 | 18,68 | -0,69% | 199.146,00 |
| 17.07.2026 | 18,76 | 19,13 | 18,50 | 18,81 | 1,24% | 262.622,00 |
| 16.07.2026 | 17,99 | 18,69 | 17,99 | 18,58 | 3,39% | 294.979,00 |
| 15.07.2026 | 17,80 | 18,03 | 17,80 | 17,97 | 1,58% | 165.675,00 |
| 14.07.2026 | 18,09 | 18,11 | 17,69 | 17,69 | -2,10% | 162.197,00 |
| 13.07.2026 | 18,23 | 18,35 | 18,02 | 18,07 | 0,33% | 134.541,00 |
| 10.07.2026 | 17,94 | 18,12 | 17,72 | 18,01 | 1,12% | 167.132,00 |
| 09.07.2026 | 18,02 | 18,02 | 17,75 | 17,81 | -0,45% | 161.561,00 |
| 08.07.2026 | 18,17 | 18,17 | 17,86 | 17,89 | -0,67% | 180.244,00 |
| 07.07.2026 | 18,21 | 18,51 | 17,99 | 18,01 | -0,22% | 226.527,00 |
| 06.07.2026 | 18,21 | 18,28 | 17,97 | 18,05 | -1,42% | 211.983,00 |
| 02.07.2026 | 18,41 | 18,67 | 18,21 | 18,31 | -0,38% | 204.327,00 |
| 01.07.2026 | 18,29 | 18,52 | 18,26 | 18,38 | 0,55% | 150.998,00 |
| 30.06.2026 | 18,46 | 18,50 | 18,21 | 18,28 | -1,14% | 178.901,00 |
| 29.06.2026 | 18,22 | 18,54 | 18,03 | 18,49 | 0,87% | 151.031,00 |
| 26.06.2026 | 18,04 | 18,39 | 17,96 | 18,33 | 2,06% | 594.317,00 |
| 25.06.2026 | 17,97 | 18,15 | 17,68 | 17,96 | -0,39% | 169.680,00 |
| 24.06.2026 | 17,88 | 18,13 | 17,87 | 18,03 | 1,01% | 188.333,00 |
| 23.06.2026 | 17,56 | 17,86 | 17,45 | 17,85 | 2,00% | 160.798,00 |
| 22.06.2026 | 17,44 | 17,69 | 17,44 | 17,50 | 0,40% | 175.228,00 |
| 18.06.2026 | 17,49 | 17,67 | 17,29 | 17,43 | -0,06% | 388.960,00 |
| 17.06.2026 | 17,80 | 17,80 | 17,28 | 17,44 | -1,47% | 140.577,00 |
| 16.06.2026 | 17,72 | 17,81 | 17,53 | 17,70 | 0,63% | 115.826,00 |
| 15.06.2026 | 18,01 | 18,06 | 17,56 | 17,59 | -1,79% | 134.003,00 |
| 12.06.2026 | 17,99 | 18,11 | 17,90 | 17,91 | 0,22% | 91.108,00 |
| 11.06.2026 | 18,03 | 18,29 | 17,84 | 17,87 | 0,06% | 138.626,00 |
| 10.06.2026 | 17,81 | 18,16 | 17,75 | 17,86 | 0,90% | 132.970,00 |
| 09.06.2026 | 17,50 | 17,91 | 17,50 | 17,70 | 1,78% | 158.114,00 |
| 08.06.2026 | 17,57 | 17,63 | 17,35 | 17,39 | -0,57% | 100.487,00 |
| 05.06.2026 | 17,37 | 17,82 | 17,24 | 17,49 | 1,22% | 116.298,00 |
| 04.06.2026 | 17,15 | 17,39 | 17,09 | 17,28 | 1,65% | 137.398,00 |
| 03.06.2026 | 17,40 | 17,48 | 17,00 | 17,00 | -2,47% | 188.962,00 |
| 02.06.2026 | 17,21 | 17,60 | 17,21 | 17,43 | 1,04% | 148.506,00 |
| 01.06.2026 | 17,17 | 17,37 | 17,12 | 17,25 | 0,17% | 195.051,00 |
| 29.05.2026 | 17,35 | 17,35 | 17,09 | 17,22 | -0,86% | 212.906,00 |
| 28.05.2026 | 17,62 | 17,63 | 17,32 | 17,37 | -1,19% | 163.140,00 |
| 27.05.2026 | 17,59 | 17,88 | 17,53 | 17,58 | 0,11% | 144.760,00 |
| 26.05.2026 | 17,35 | 17,58 | 17,29 | 17,56 | 1,04% | 126.856,00 |
| 22.05.2026 | 17,70 | 17,82 | 17,36 | 17,38 | -1,92% | 195.998,00 |
| 21.05.2026 | 17,44 | 17,82 | 17,30 | 17,72 | 1,03% | 212.451,00 |
| 20.05.2026 | 17,29 | 17,56 | 17,22 | 17,54 | 1,15% | 171.974,00 |
| 19.05.2026 | 17,24 | 17,43 | 17,11 | 17,34 | 0,29% | 136.480,00 |
| 18.05.2026 | 16,87 | 17,29 | 16,86 | 17,29 | 2,49% | 151.404,00 |
| 15.05.2026 | 17,00 | 17,00 | 16,73 | 16,87 | -1,23% | 161.982,00 |
| 14.05.2026 | 17,11 | 17,32 | 17,07 | 17,08 | 0,47% | 160.424,00 |
| 13.05.2026 | 16,93 | 17,02 | 16,80 | 17,00 | -0,12% | 237.126,00 |
| 12.05.2026 | 16,68 | 17,28 | 16,67 | 17,02 | 0,95% | 313.412,00 |