39,890$
-0,13%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,42 | 40,26 | 39,14 | 39,89 | -0,13% | 2.451.484,00 |
| 06.03.2026 | 39,10 | 39,96 | 39,07 | 39,94 | 1,45% | 1.652.542,00 |
| 05.03.2026 | 38,93 | 39,50 | 38,59 | 39,37 | 0,20% | 2.515.876,00 |
| 04.03.2026 | 40,14 | 40,23 | 38,91 | 39,29 | -1,80% | 2.073.387,00 |
| 03.03.2026 | 40,54 | 40,55 | 39,95 | 40,01 | -2,15% | 1.687.845,00 |
| 02.03.2026 | 40,67 | 41,07 | 40,46 | 40,89 | 0,66% | 1.665.740,00 |
| 27.02.2026 | 41,08 | 41,72 | 40,53 | 40,62 | -1,26% | 2.232.755,00 |
| 26.02.2026 | 41,12 | 41,31 | 40,56 | 41,14 | 0,51% | 1.186.131,00 |
| 25.02.2026 | 40,62 | 40,95 | 40,25 | 40,93 | 0,79% | 1.498.060,00 |
| 24.02.2026 | 40,58 | 40,91 | 39,99 | 40,61 | 1,40% | 1.627.303,00 |
| 20.02.2026 | 40,10 | 40,32 | 39,61 | 40,05 | 0,28% | 1.421.867,00 |
| 19.02.2026 | 40,24 | 40,47 | 39,82 | 39,94 | -0,52% | 1.534.977,00 |
| 18.02.2026 | 40,96 | 41,05 | 40,04 | 40,15 | -2,36% | 2.203.963,00 |
| 17.02.2026 | 40,44 | 41,36 | 40,33 | 41,12 | 2,77% | 1.981.945,00 |
| 13.02.2026 | 40,20 | 40,50 | 39,22 | 40,01 | -0,32% | 2.573.727,00 |
| 12.02.2026 | 39,66 | 40,41 | 39,50 | 40,14 | 1,90% | 2.483.761,00 |
| 11.02.2026 | 38,95 | 39,44 | 38,59 | 39,39 | 1,68% | 1.976.299,00 |
| 10.02.2026 | 38,52 | 38,94 | 38,25 | 38,74 | 0,86% | 1.988.424,00 |
| 09.02.2026 | 38,70 | 38,90 | 38,10 | 38,41 | -1,11% | 1.959.595,00 |
| 06.02.2026 | 38,72 | 39,27 | 38,66 | 38,84 | 0,60% | 1.912.593,00 |
| 05.02.2026 | 36,69 | 38,80 | 36,69 | 38,61 | 5,61% | 2.079.420,00 |
| 04.02.2026 | 36,41 | 37,00 | 36,12 | 36,56 | -0,33% | 1.462.930,00 |
| 03.02.2026 | 36,33 | 36,73 | 35,60 | 36,68 | 0,74% | 2.622.216,00 |
| 02.02.2026 | 37,27 | 37,37 | 36,33 | 36,41 | -2,49% | 2.151.024,00 |
| 30.01.2026 | 36,98 | 37,40 | 36,84 | 37,34 | 0,70% | 1.685.374,00 |
| 29.01.2026 | 36,65 | 37,40 | 36,30 | 37,08 | 1,53% | 1.459.517,00 |
| 28.01.2026 | 36,10 | 36,77 | 36,10 | 36,52 | 1,05% | 1.501.721,00 |
| 27.01.2026 | 37,15 | 37,15 | 36,05 | 36,14 | -2,40% | 1.652.679,00 |
| 26.01.2026 | 37,00 | 37,26 | 36,80 | 37,03 | 1,34% | 1.475.367,00 |
| 22.01.2026 | 37,52 | 37,63 | 36,50 | 36,54 | -2,27% | 1.692.137,00 |
| 21.01.2026 | 37,35 | 37,75 | 36,90 | 37,39 | 0,11% | 2.040.052,00 |
| 20.01.2026 | 37,30 | 37,69 | 37,24 | 37,35 | -1,09% | 2.220.212,00 |
| 16.01.2026 | 37,40 | 37,85 | 37,23 | 37,76 | 0,77% | 1.992.963,00 |
| 15.01.2026 | 37,50 | 37,88 | 37,18 | 37,47 | 0,59% | 2.367.400,00 |
| 14.01.2026 | 37,46 | 37,48 | 36,74 | 37,25 | -0,29% | 1.474.715,00 |
| 13.01.2026 | 37,42 | 37,69 | 37,25 | 37,36 | -0,13% | 1.842.515,00 |
| 12.01.2026 | 37,37 | 37,69 | 37,15 | 37,41 | 0,21% | 1.287.357,00 |
| 09.01.2026 | 37,34 | 38,23 | 37,27 | 37,33 | 1,08% | 2.325.540,00 |
| 08.01.2026 | 37,31 | 37,50 | 36,35 | 36,93 | -0,86% | 1.569.969,00 |
| 07.01.2026 | 36,81 | 37,74 | 36,66 | 37,25 | 1,61% | 1.640.588,00 |
| 06.01.2026 | 36,11 | 36,72 | 35,84 | 36,66 | 1,64% | 1.667.127,00 |
| 05.01.2026 | 36,06 | 36,20 | 34,74 | 36,07 | -0,66% | 2.058.921,00 |
| 02.01.2026 | 36,09 | 36,46 | 35,51 | 36,31 | 0,41% | 1.707.890,00 |
| 31.12.2025 | 36,58 | 36,58 | 35,97 | 36,16 | -2,09% | 1.454.625,00 |
| 30.12.2025 | 37,12 | 37,25 | 36,79 | 36,93 | -0,38% | 1.044.160,00 |
| 29.12.2025 | 36,89 | 37,07 | 36,59 | 37,07 | 1,06% | 958.214,00 |
| 26.12.2025 | 36,89 | 37,01 | 36,57 | 36,68 | -0,73% | 920.546,00 |
| 24.12.2025 | 36,72 | 36,99 | 36,72 | 36,95 | 0,63% | 822.218,00 |
| 23.12.2025 | 36,91 | 36,97 | 36,55 | 36,72 | 0,44% | 1.173.339,00 |
| 22.12.2025 | 36,05 | 36,64 | 36,05 | 36,56 | 0,63% | 1.638.270,00 |
| 19.12.2025 | 36,26 | 36,62 | 36,03 | 36,33 | 0,19% | 6.121.019,00 |
| 18.12.2025 | 36,98 | 36,98 | 36,15 | 36,26 | -0,22% | 1.426.870,00 |
| 17.12.2025 | 36,39 | 36,69 | 36,14 | 36,34 | 0,06% | 1.596.977,00 |
| 16.12.2025 | 36,66 | 37,06 | 36,32 | 36,32 | -0,74% | 1.949.201,00 |
| 15.12.2025 | 36,57 | 37,04 | 36,43 | 36,59 | 0,83% | 1.839.384,00 |
| 12.12.2025 | 35,93 | 36,30 | 35,90 | 36,29 | 1,00% | 2.020.171,00 |
| 11.12.2025 | 37,00 | 37,19 | 35,83 | 35,93 | -2,39% | 2.226.373,00 |
| 10.12.2025 | 37,50 | 37,91 | 36,76 | 36,81 | -1,81% | 2.476.817,00 |
| 09.12.2025 | 37,98 | 38,18 | 37,47 | 37,49 | -0,64% | 1.402.144,00 |
| 08.12.2025 | 37,84 | 38,14 | 37,52 | 37,73 | 0,08% | 2.204.449,00 |
| 05.12.2025 | 37,82 | 37,87 | 37,60 | 37,70 | -0,16% | 1.143.931,00 |
| 04.12.2025 | 37,85 | 38,32 | 37,74 | 37,76 | 0,16% | 1.982.698,00 |
| 03.12.2025 | 37,40 | 37,79 | 37,09 | 37,70 | 0,72% | 1.729.852,00 |
| 02.12.2025 | 37,44 | 37,60 | 37,10 | 37,43 | 0,56% | 1.336.990,00 |
| 01.12.2025 | 37,22 | 37,63 | 37,17 | 37,22 | -0,83% | 1.333.408,00 |
| 28.11.2025 | 37,80 | 37,80 | 37,36 | 37,53 | 0,24% | 578.832,00 |
| 26.11.2025 | 37,11 | 37,90 | 37,11 | 37,44 | 0,92% | 2.372.883,00 |
| 25.11.2025 | 36,59 | 37,48 | 36,53 | 37,10 | 1,56% | 1.781.571,00 |
| 24.11.2025 | 36,65 | 37,04 | 36,44 | 36,53 | 0,88% | 1.866.562,00 |
| 20.11.2025 | 36,72 | 37,60 | 36,08 | 36,21 | -0,90% | 2.278.628,00 |
| 19.11.2025 | 36,91 | 36,98 | 36,17 | 36,54 | -1,00% | 1.823.650,00 |
| 18.11.2025 | 36,70 | 37,08 | 36,54 | 36,91 | 1,46% | 2.475.081,00 |
| 17.11.2025 | 36,16 | 36,60 | 35,93 | 36,38 | 1,79% | 1.381.829,00 |
| 13.11.2025 | 36,24 | 36,27 | 35,58 | 35,74 | -1,27% | 1.332.601,00 |
| 12.11.2025 | 36,48 | 36,76 | 36,17 | 36,20 | -0,82% | 1.800.281,00 |
| 11.11.2025 | 36,83 | 36,89 | 36,45 | 36,50 | -0,41% | 2.461.120,00 |
| 10.11.2025 | 36,30 | 37,19 | 36,22 | 36,65 | 1,38% | 2.564.621,00 |
| 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 |