30,600$
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.06.2025 | 28,87 | 28,97 | 27,81 | 28,10 | -2,46% | 1.150.465,00 |
| 13.06.2025 | 28,83 | 29,25 | 28,67 | 28,81 | -0,69% | 899.300,00 |
| 12.06.2025 | 28,89 | 29,06 | 28,70 | 29,01 | 0,45% | 677.355,00 |
| 11.06.2025 | 28,70 | 29,17 | 28,68 | 28,88 | 0,49% | 1.276.217,00 |
| 10.06.2025 | 28,87 | 29,04 | 28,67 | 28,74 | 0,14% | 1.021.158,00 |
| 09.06.2025 | 29,06 | 29,06 | 28,43 | 28,70 | -1,34% | 1.449.879,00 |
| 06.06.2025 | 29,31 | 29,34 | 29,05 | 29,09 | -0,27% | 1.088.218,00 |
| 05.06.2025 | 29,00 | 29,21 | 28,67 | 29,17 | 0,69% | 1.044.452,00 |
| 04.06.2025 | 28,80 | 29,18 | 28,79 | 28,97 | 0,56% | 773.260,00 |
| 03.06.2025 | 28,96 | 28,99 | 28,49 | 28,81 | -0,52% | 1.260.026,00 |
| 02.06.2025 | 28,75 | 29,40 | 28,54 | 28,96 | 0,70% | 1.509.764,00 |
| 30.05.2025 | 28,50 | 28,82 | 28,28 | 28,76 | 0,74% | 1.214.712,00 |
| 29.05.2025 | 28,77 | 28,82 | 28,26 | 28,55 | -0,28% | 1.864.115,00 |
| 28.05.2025 | 29,13 | 29,25 | 28,53 | 28,63 | -1,82% | 1.444.145,00 |
| 27.05.2025 | 28,86 | 29,36 | 28,80 | 29,16 | 1,96% | 1.361.599,00 |
| 23.05.2025 | 28,46 | 28,64 | 28,25 | 28,60 | 0,99% | 1.059.137,00 |
| 22.05.2025 | 28,84 | 28,87 | 28,30 | 28,32 | -1,70% | 1.071.156,00 |
| 21.05.2025 | 29,51 | 29,53 | 28,59 | 28,81 | -2,70% | 2.576.142,00 |
| 20.05.2025 | 29,44 | 29,76 | 29,25 | 29,61 | 0,85% | 2.419.132,00 |
| 19.05.2025 | 29,38 | 29,48 | 29,11 | 29,36 | 0,62% | 1.703.841,00 |
| 16.05.2025 | 28,73 | 29,29 | 28,65 | 29,18 | 1,89% | 1.110.513,00 |
| 15.05.2025 | 28,22 | 28,69 | 28,22 | 28,64 | 2,14% | 1.216.047,00 |
| 14.05.2025 | 28,28 | 28,40 | 27,72 | 28,04 | -0,85% | 1.296.182,00 |
| 13.05.2025 | 28,76 | 28,96 | 28,15 | 28,28 | -1,33% | 1.166.586,00 |
| 12.05.2025 | 29,33 | 29,33 | 28,44 | 28,66 | -1,68% | 1.510.211,00 |
| 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 |