29,150$
0,69%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 29,12 | 29,25 | 28,92 | 29,15 | 0,69% | 892.052,00 |
| 08.05.2025 | 29,44 | 29,44 | 28,76 | 28,95 | -0,72% | 905.007,00 |
| 07.05.2025 | 29,75 | 29,75 | 29,12 | 29,16 | -1,05% | 1.373.594,00 |
| 06.05.2025 | 29,00 | 29,63 | 28,85 | 29,47 | 1,90% | 1.406.764,00 |
| 05.05.2025 | 28,66 | 28,92 | 28,20 | 28,92 | 1,33% | 1.454.541,00 |
| 02.05.2025 | 27,27 | 28,97 | 27,27 | 28,54 | -1,82% | 2.138.862,00 |
| 01.05.2025 | 29,24 | 29,29 | 28,84 | 29,07 | -0,68% | 1.792.993,00 |
| 30.04.2025 | 28,93 | 29,45 | 28,73 | 29,27 | 1,67% | 1.430.920,00 |
| 29.04.2025 | 28,37 | 28,93 | 28,24 | 28,79 | 1,48% | 1.276.881,00 |
| 28.04.2025 | 28,04 | 28,44 | 27,97 | 28,37 | 0,96% | 1.094.806,00 |
| 25.04.2025 | 28,38 | 28,38 | 27,97 | 28,10 | -0,21% | 583.440,00 |
| 24.04.2025 | 28,34 | 28,47 | 28,13 | 28,16 | -0,60% | 1.063.979,00 |
| 23.04.2025 | 28,66 | 28,66 | 28,10 | 28,33 | -0,70% | 1.861.303,00 |
| 22.04.2025 | 28,41 | 28,70 | 28,22 | 28,53 | 1,67% | 2.393.015,00 |
| 21.04.2025 | 28,68 | 28,81 | 27,63 | 28,06 | -2,40% | 1.000.711,00 |
| 17.04.2025 | 28,67 | 29,01 | 28,60 | 28,75 | 0,45% | 1.294.136,00 |
| 16.04.2025 | 28,32 | 28,85 | 28,36 | 28,62 | 0,74% | 1.063.874,00 |
| 15.04.2025 | 28,13 | 28,47 | 27,98 | 28,41 | 0,57% | 1.260.589,00 |
| 14.04.2025 | 28,31 | 28,45 | 27,91 | 28,25 | 0,64% | 1.339.874,00 |
| 11.04.2025 | 27,65 | 28,09 | 27,02 | 28,07 | 1,45% | 1.534.027,00 |
| 10.04.2025 | 27,29 | 27,96 | 27,10 | 27,67 | 0,95% | 1.666.728,00 |
| 09.04.2025 | 26,25 | 28,08 | 25,82 | 27,41 | 2,85% | 1.882.277,00 |
| 08.04.2025 | 27,42 | 27,55 | 26,42 | 26,65 | -0,34% | 1.787.454,00 |
| 07.04.2025 | 27,16 | 28,19 | 26,35 | 26,74 | -4,40% | 2.351.091,00 |
| 04.04.2025 | 28,30 | 29,07 | 27,87 | 27,97 | -3,05% | 3.984.945,00 |
| 03.04.2025 | 28,51 | 29,49 | 28,50 | 28,85 | 1,05% | 3.254.764,00 |
| 02.04.2025 | 28,45 | 28,70 | 28,23 | 28,55 | 0,25% | 1.175.849,00 |
| 01.04.2025 | 28,70 | 28,70 | 28,00 | 28,48 | -0,35% | 1.827.690,00 |
| 31.03.2025 | 28,72 | 28,88 | 28,43 | 28,58 | -1,31% | 1.340.973,00 |
| 28.03.2025 | 28,73 | 28,99 | 28,54 | 28,96 | 1,40% | 996.072,00 |
| 27.03.2025 | 28,67 | 28,89 | 28,50 | 28,56 | -0,45% | 1.680.328,00 |
| 26.03.2025 | 29,04 | 29,04 | 28,62 | 28,69 | -0,49% | 1.062.852,00 |
| 25.03.2025 | 29,00 | 29,04 | 28,57 | 28,83 | -0,59% | 995.915,00 |
| 24.03.2025 | 28,83 | 29,24 | 28,80 | 29,00 | 1,26% | 1.307.407,00 |
| 21.03.2025 | 28,81 | 29,00 | 28,59 | 28,64 | -1,21% | 2.957.712,00 |
| 20.03.2025 | 29,15 | 29,28 | 28,93 | 28,99 | -0,48% | 1.589.183,00 |
| 19.03.2025 | 28,98 | 29,26 | 28,53 | 29,13 | 0,83% | 1.581.994,00 |
| 18.03.2025 | 29,26 | 29,37 | 28,76 | 28,89 | 0,28% | 2.206.532,00 |
| 17.03.2025 | 28,38 | 28,90 | 28,34 | 28,81 | 1,37% | 1.776.189,00 |
| 14.03.2025 | 27,72 | 28,47 | 27,71 | 28,42 | 2,60% | 1.863.898,00 |
| 13.03.2025 | 27,76 | 28,36 | 27,36 | 27,70 | 2,55% | 2.741.305,00 |
| 12.03.2025 | 26,12 | 27,02 | 25,88 | 27,01 | 3,61% | 2.515.987,00 |
| 11.03.2025 | 26,23 | 26,55 | 25,67 | 26,07 | 1,01% | 3.113.290,00 |
| 10.03.2025 | 25,98 | 26,30 | 25,50 | 25,81 | -0,15% | 1.311.256,00 |
| 07.03.2025 | 25,55 | 26,05 | 25,54 | 25,85 | 1,33% | 1.310.961,00 |
| 06.03.2025 | 26,46 | 26,51 | 25,48 | 25,51 | -3,88% | 1.409.294,00 |
| 05.03.2025 | 26,35 | 26,59 | 26,05 | 26,54 | 0,76% | 1.418.869,00 |
| 04.03.2025 | 26,39 | 26,68 | 26,23 | 26,34 | -0,34% | 1.753.256,00 |
| 03.03.2025 | 25,74 | 26,53 | 25,64 | 26,43 | 2,16% | 1.757.288,00 |
| 28.02.2025 | 26,12 | 26,34 | 25,56 | 25,87 | -0,58% | 4.682.160,00 |
| 27.02.2025 | 25,97 | 26,24 | 25,81 | 26,02 | 0,15% | 1.621.563,00 |
| 26.02.2025 | 26,00 | 26,09 | 25,80 | 25,98 | 0,04% | 1.453.087,00 |
| 25.02.2025 | 24,98 | 26,14 | 24,98 | 25,97 | 3,71% | 1.968.384,00 |
| 24.02.2025 | 25,09 | 25,30 | 24,90 | 25,04 | 0,44% | 1.607.781,00 |
| 21.02.2025 | 25,78 | 25,91 | 24,79 | 24,93 | -2,69% | 1.829.240,00 |
| 20.02.2025 | 25,85 | 26,01 | 25,60 | 25,62 | -0,93% | 1.308.442,00 |
| 19.02.2025 | 25,83 | 26,23 | 25,77 | 25,86 | -0,42% | 2.503.288,00 |
| 18.02.2025 | 26,38 | 26,61 | 25,97 | 25,97 | -1,70% | 1.646.639,00 |
| 14.02.2025 | 26,52 | 26,71 | 26,23 | 26,42 | -0,38% | 1.792.872,00 |
| 13.02.2025 | 26,01 | 26,75 | 25,30 | 26,52 | 3,67% | 4.324.088,00 |
| 12.02.2025 | 25,37 | 25,83 | 25,26 | 25,58 | -0,66% | 2.989.849,00 |
| 11.02.2025 | 26,01 | 26,05 | 25,37 | 25,75 | -1,38% | 2.273.645,00 |
| 10.02.2025 | 26,30 | 26,35 | 25,96 | 26,11 | -0,80% | 2.081.679,00 |
| 07.02.2025 | 26,30 | 26,57 | 26,08 | 26,32 | -0,19% | 2.401.165,00 |
| 06.02.2025 | 26,79 | 26,91 | 26,17 | 26,37 | -1,46% | 2.494.107,00 |
| 05.02.2025 | 26,56 | 26,86 | 26,33 | 26,76 | 1,56% | 1.598.910,00 |
| 04.02.2025 | 26,62 | 26,66 | 26,16 | 26,35 | -1,50% | 1.272.353,00 |
| 03.02.2025 | 26,40 | 26,82 | 26,06 | 26,75 | 0,94% | 1.109.779,00 |
| 31.01.2025 | 26,46 | 26,82 | 26,33 | 26,50 | 0,00% | 1.136.029,00 |
| 30.01.2025 | 26,40 | 26,71 | 26,12 | 26,50 | 1,11% | 1.489.135,00 |
| 29.01.2025 | 27,24 | 27,30 | 26,05 | 26,21 | -3,53% | 1.419.000,00 |
| 28.01.2025 | 27,78 | 27,92 | 27,16 | 27,17 | -2,16% | 1.305.504,00 |
| 27.01.2025 | 27,07 | 27,88 | 27,04 | 27,77 | 3,20% | 1.605.489,00 |
| 24.01.2025 | 26,68 | 26,94 | 26,61 | 26,91 | 0,79% | 825.287,00 |
| 23.01.2025 | 26,70 | 26,77 | 26,22 | 26,70 | 0,87% | 1.096.380,00 |
| 22.01.2025 | 27,01 | 27,10 | 26,42 | 26,47 | -2,65% | 1.113.998,00 |
| 21.01.2025 | 26,83 | 27,40 | 26,82 | 27,19 | 1,72% | 1.223.079,00 |
| 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 | 27,00 | 27,05 | 26,72 | 26,84 | 0,98% | 1.015.424,00 |
| 14.01.2025 | 26,45 | 26,77 | 26,40 | 26,58 | 0,64% | 962.101,00 |
| 13.01.2025 | 25,88 | 26,44 | 25,84 | 26,41 | 1,27% | 1.099.277,00 |
| 10.01.2025 | 26,75 | 26,79 | 25,65 | 26,08 | -3,12% | 1.677.428,00 |
| 08.01.2025 | 26,33 | 26,99 | 26,32 | 26,92 | 1,89% | 1.780.740,00 |
| 07.01.2025 | 26,47 | 26,65 | 26,23 | 26,42 | 0,15% | 1.424.158,00 |
| 06.01.2025 | 26,67 | 26,93 | 26,30 | 26,38 | -1,35% | 1.917.509,00 |
| 03.01.2025 | 26,50 | 26,79 | 26,41 | 26,74 | 0,83% | 1.554.059,00 |
| 02.01.2025 | 26,74 | 26,99 | 26,42 | 26,52 | -1,96% | 1.729.237,00 |
| 31.12.2024 | 26,78 | 27,07 | 26,66 | 27,05 | 0,93% | 2.530.299,00 |
| 30.12.2024 | 27,12 | 27,12 | 26,57 | 26,80 | -0,96% | 2.026.859,00 |
| 27.12.2024 | 27,27 | 27,46 | 26,93 | 27,06 | -1,35% | 1.178.406,00 |
| 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 | 26,17 | 27,69 | 26,17 | 27,36 | 0,55% | 15.282.220,00 |
| 19.12.2024 | 27,59 | 27,83 | 27,15 | 27,21 | -0,62% | 3.267.338,00 |
| 18.12.2024 | 28,52 | 28,74 | 27,23 | 27,38 | -4,03% | 2.347.956,00 |
| 17.12.2024 | 28,65 | 28,88 | 28,45 | 28,53 | -0,35% | 1.984.753,00 |
| 16.12.2024 | 28,72 | 28,95 | 28,56 | 28,63 | -0,62% | 1.404.241,00 |
| 13.12.2024 | 28,60 | 28,86 | 28,49 | 28,81 | 0,52% | 1.468.750,00 |