36,150$
1,66%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 35,97 | 36,55 | 35,57 | 36,15 | 1,66% | 2.096.521,00 |
| 06.11.2025 | 35,31 | 36,05 | 34,55 | 35,56 | -1,22% | 3.055.155,00 |
| 05.11.2025 | 35,19 | 36,27 | 35,19 | 36,00 | 1,72% | 1.697.425,00 |
| 04.11.2025 | 35,46 | 35,60 | 34,96 | 35,39 | 0,23% | 1.269.628,00 |
| 03.11.2025 | 34,76 | 35,88 | 34,28 | 35,31 | 1,90% | 2.180.513,00 |
| 31.10.2025 | 34,23 | 34,95 | 33,98 | 34,65 | 0,87% | 1.615.094,00 |
| 30.10.2025 | 34,13 | 34,41 | 34,02 | 34,35 | 1,06% | 1.451.688,00 |
| 29.10.2025 | 35,16 | 35,40 | 33,72 | 33,99 | -3,74% | 1.598.234,00 |
| 28.10.2025 | 35,80 | 35,82 | 34,83 | 35,31 | -1,20% | 2.419.383,00 |
| 27.10.2025 | 35,20 | 35,74 | 34,98 | 35,74 | 1,62% | 1.717.771,00 |
| 24.10.2025 | 34,91 | 35,40 | 34,79 | 35,17 | 0,69% | 2.582.369,00 |
| 23.10.2025 | 35,28 | 35,28 | 34,63 | 34,93 | -0,17% | 1.582.345,00 |
| 22.10.2025 | 35,22 | 35,09 | 34,35 | 34,99 | 2,01% | 1.787.600,00 |
| 21.10.2025 | 35,37 | 35,42 | 33,96 | 34,30 | -2,53% | 1.354.965,00 |
| 20.10.2025 | 34,83 | 35,28 | 34,67 | 35,19 | 1,71% | 1.501.320,00 |
| 17.10.2025 | 33,80 | 34,61 | 33,77 | 34,60 | 2,46% | 1.425.851,00 |
| 16.10.2025 | 33,30 | 33,95 | 33,30 | 33,77 | 1,47% | 1.424.278,00 |
| 15.10.2025 | 33,20 | 33,62 | 33,08 | 33,28 | 0,21% | 1.687.062,00 |
| 14.10.2025 | 32,86 | 33,30 | 32,79 | 33,21 | 0,94% | 1.578.198,00 |
| 13.10.2025 | 33,34 | 33,52 | 32,86 | 32,90 | -0,87% | 1.438.195,00 |
| 10.10.2025 | 33,59 | 33,80 | 33,16 | 33,19 | -1,83% | 1.768.849,00 |
| 09.10.2025 | 33,95 | 34,22 | 33,81 | 33,81 | -0,53% | 1.459.458,00 |
| 08.10.2025 | 34,64 | 34,71 | 33,87 | 33,99 | -1,73% | 1.237.880,00 |
| 07.10.2025 | 35,00 | 35,15 | 34,47 | 34,59 | -1,54% | 1.198.168,00 |
| 06.10.2025 | 35,37 | 35,42 | 35,04 | 35,13 | 0,17% | 1.396.854,00 |
| 02.10.2025 | 35,21 | 35,22 | 34,53 | 35,07 | -0,48% | 1.839.341,00 |
| 01.10.2025 | 34,55 | 35,28 | 34,33 | 35,24 | 1,61% | 3.780.813,00 |
| 30.09.2025 | 34,07 | 34,70 | 34,07 | 34,68 | 1,05% | 3.055.938,00 |
| 29.09.2025 | 34,50 | 34,91 | 34,24 | 34,32 | -1,38% | 2.243.444,00 |
| 26.09.2025 | 34,68 | 35,18 | 34,63 | 34,80 | 1,05% | 1.731.306,00 |
| 25.09.2025 | 34,45 | 34,81 | 34,21 | 34,44 | 0,47% | 2.875.260,00 |
| 24.09.2025 | 34,30 | 34,66 | 34,16 | 34,28 | -1,32% | 2.818.208,00 |
| 23.09.2025 | 33,90 | 34,74 | 33,90 | 34,74 | 2,12% | 3.100.630,00 |
| 22.09.2025 | 34,33 | 34,33 | 33,88 | 34,02 | -0,93% | 1.975.543,00 |
| 19.09.2025 | 34,77 | 34,91 | 34,31 | 34,34 | -1,07% | 5.448.001,00 |
| 18.09.2025 | 34,17 | 35,08 | 34,02 | 34,71 | 1,25% | 1.702.538,00 |
| 17.09.2025 | 34,27 | 34,63 | 34,10 | 34,28 | 0,44% | 1.970.211,00 |
| 16.09.2025 | 34,12 | 34,33 | 34,03 | 34,13 | -0,35% | 2.088.900,00 |
| 15.09.2025 | 34,20 | 34,41 | 34,12 | 34,25 | 0,15% | 1.307.247,00 |
| 12.09.2025 | 34,13 | 34,35 | 34,00 | 34,20 | 0,00% | 1.175.485,00 |
| 11.09.2025 | 33,91 | 34,24 | 33,87 | 34,20 | 1,03% | 1.946.885,00 |
| 10.09.2025 | 33,90 | 34,21 | 33,67 | 33,85 | -0,15% | 1.328.547,00 |
| 09.09.2025 | 34,45 | 34,47 | 33,61 | 33,90 | -1,68% | 2.255.435,00 |
| 08.09.2025 | 33,77 | 34,60 | 33,76 | 34,48 | 1,59% | 1.673.871,00 |
| 05.09.2025 | 34,09 | 34,30 | 33,35 | 33,94 | -0,41% | 1.788.083,00 |
| 04.09.2025 | 33,84 | 34,15 | 33,81 | 34,08 | 0,80% | 1.621.716,00 |
| 03.09.2025 | 34,14 | 34,42 | 33,59 | 33,81 | -1,54% | 2.597.012,00 |
| 02.09.2025 | 34,32 | 34,63 | 34,19 | 34,34 | -0,20% | 2.163.876,00 |
| 29.08.2025 | 34,53 | 34,64 | 34,20 | 34,41 | -0,15% | 2.124.849,00 |
| 28.08.2025 | 34,51 | 34,52 | 34,07 | 34,46 | -0,40% | 1.332.180,00 |
| 27.08.2025 | 34,53 | 34,70 | 34,40 | 34,60 | 0,67% | 1.275.037,00 |
| 26.08.2025 | 34,27 | 34,50 | 33,97 | 34,37 | 0,61% | 2.149.075,00 |
| 25.08.2025 | 34,58 | 34,72 | 34,07 | 34,16 | -0,81% | 1.503.551,00 |
| 22.08.2025 | 34,69 | 34,92 | 34,28 | 34,44 | -0,29% | 1.998.951,00 |
| 21.08.2025 | 34,41 | 34,73 | 34,08 | 34,54 | 0,67% | 2.000.721,00 |
| 20.08.2025 | 33,95 | 34,50 | 33,95 | 34,31 | 1,36% | 2.657.170,00 |
| 19.08.2025 | 33,68 | 33,90 | 33,47 | 33,85 | 0,80% | 2.255.857,00 |
| 18.08.2025 | 33,71 | 33,95 | 33,46 | 33,58 | -0,94% | 2.592.652,00 |
| 15.08.2025 | 33,79 | 33,99 | 33,59 | 33,90 | 0,56% | 9.247.165,00 |
| 14.08.2025 | 33,15 | 34,00 | 33,14 | 33,71 | 1,90% | 12.452.988,00 |
| 13.08.2025 | 32,97 | 33,30 | 32,25 | 33,08 | 0,27% | 14.821.783,00 |
| 12.08.2025 | 32,90 | 33,16 | 32,55 | 32,99 | 0,37% | 1.367.058,00 |
| 11.08.2025 | 33,24 | 33,24 | 32,67 | 32,87 | -0,09% | 1.250.518,00 |
| 08.08.2025 | 32,34 | 33,37 | 32,34 | 32,90 | 1,08% | 2.665.640,00 |
| 07.08.2025 | 32,67 | 33,52 | 31,92 | 32,55 | -0,31% | 1.488.457,00 |
| 06.08.2025 | 32,80 | 33,03 | 32,64 | 32,65 | -0,43% | 1.804.100,00 |
| 05.08.2025 | 32,71 | 32,98 | 32,62 | 32,79 | -0,33% | 1.106.441,00 |
| 04.08.2025 | 32,21 | 32,92 | 32,10 | 32,90 | 2,84% | 1.997.212,00 |
| 01.08.2025 | 32,04 | 32,31 | 31,61 | 31,99 | 0,60% | 1.583.577,00 |
| 31.07.2025 | 31,49 | 31,95 | 31,33 | 31,80 | 0,98% | 1.704.265,00 |
| 30.07.2025 | 31,25 | 31,94 | 31,18 | 31,49 | 0,83% | 1.898.541,00 |
| 29.07.2025 | 30,77 | 31,30 | 30,72 | 31,23 | 2,23% | 1.283.649,00 |
| 28.07.2025 | 31,19 | 31,32 | 30,51 | 30,55 | -2,27% | 1.087.708,00 |
| 25.07.2025 | 31,35 | 31,42 | 30,92 | 31,26 | 0,00% | 1.097.034,00 |
| 24.07.2025 | 31,02 | 31,47 | 31,01 | 31,26 | -0,06% | 1.442.054,00 |
| 23.07.2025 | 30,77 | 31,31 | 30,52 | 31,28 | 1,66% | 2.018.939,00 |
| 22.07.2025 | 30,43 | 30,88 | 30,39 | 30,77 | 1,25% | 1.832.335,00 |
| 21.07.2025 | 30,47 | 30,59 | 30,26 | 30,39 | 0,16% | 1.204.981,00 |
| 18.07.2025 | 30,37 | 30,49 | 30,21 | 30,34 | 0,17% | 976.956,00 |
| 17.07.2025 | 30,49 | 30,62 | 30,22 | 30,29 | -0,39% | 1.568.234,00 |
| 16.07.2025 | 30,99 | 31,11 | 30,38 | 30,41 | -0,98% | 1.701.110,00 |
| 15.07.2025 | 31,17 | 31,33 | 30,71 | 30,71 | -1,79% | 1.564.497,00 |
| 14.07.2025 | 30,84 | 31,34 | 30,83 | 31,27 | 1,76% | 1.481.103,00 |
| 11.07.2025 | 30,50 | 30,96 | 30,48 | 30,73 | 0,29% | 1.739.190,00 |
| 10.07.2025 | 30,87 | 31,11 | 30,59 | 30,64 | -1,07% | 4.144.013,00 |
| 09.07.2025 | 30,82 | 31,13 | 30,66 | 30,97 | 0,06% | 2.497.583,00 |
| 08.07.2025 | 30,87 | 31,16 | 30,72 | 30,95 | -0,29% | 2.475.143,00 |
| 07.07.2025 | 31,20 | 31,50 | 30,92 | 31,04 | -0,51% | 1.628.299,00 |
| 03.07.2025 | 30,83 | 31,20 | 30,77 | 31,20 | 1,63% | 771.576,00 |
| 02.07.2025 | 30,45 | 30,80 | 30,33 | 30,70 | 0,79% | 2.229.521,00 |
| 01.07.2025 | 30,57 | 30,79 | 30,26 | 30,46 | -0,46% | 3.077.758,00 |
| 30.06.2025 | 30,32 | 30,69 | 29,91 | 30,60 | 0,00% | 2.564.157,00 |
| 27.06.2025 | 30,57 | 30,64 | 30,33 | 30,60 | 0,13% | 3.064.355,00 |
| 26.06.2025 | 30,61 | 30,80 | 30,31 | 30,56 | 0,16% | 1.371.441,00 |
| 25.06.2025 | 30,56 | 30,67 | 30,18 | 30,51 | -0,59% | 1.811.786,00 |
| 24.06.2025 | 30,72 | 30,82 | 30,23 | 30,69 | 0,07% | 1.822.740,00 |
| 23.06.2025 | 30,19 | 30,69 | 30,07 | 30,67 | 2,06% | 2.788.671,00 |
| 20.06.2025 | 30,10 | 30,19 | 29,52 | 30,05 | 0,57% | 3.772.554,00 |
| 18.06.2025 | 29,28 | 30,18 | 29,09 | 29,88 | 2,47% | 3.868.279,00 |
| 17.06.2025 | 28,52 | 29,39 | 28,41 | 29,16 | 3,77% | 1.860.212,00 |