26,500$
1,11%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 28,53 | 29,03 | 28,52 | 28,66 | 0,42% | 1.307.236,00 |
| 11.12.2024 | 28,62 | 28,86 | 28,36 | 28,54 | -1,01% | 1.600.302,00 |
| 10.12.2024 | 28,87 | 29,44 | 28,74 | 28,83 | -0,03% | 2.288.353,00 |
| 09.12.2024 | 29,45 | 29,55 | 28,58 | 28,84 | -1,70% | 2.297.361,00 |
| 06.12.2024 | 29,51 | 29,59 | 29,07 | 29,34 | -0,31% | 1.610.127,00 |
| 05.12.2024 | 29,35 | 29,62 | 29,20 | 29,43 | 0,03% | 1.076.407,00 |
| 04.12.2024 | 29,24 | 29,50 | 29,10 | 29,42 | 0,89% | 1.574.929,00 |
| 03.12.2024 | 29,12 | 29,34 | 28,86 | 29,16 | -0,03% | 1.440.736,00 |
| 02.12.2024 | 29,56 | 29,61 | 29,11 | 29,17 | -2,08% | 1.727.650,00 |
| 29.11.2024 | 29,90 | 30,05 | 29,75 | 29,79 | -0,40% | 949.955,00 |
| 27.11.2024 | 30,23 | 30,35 | 29,91 | 29,91 | -0,37% | 1.155.369,00 |
| 26.11.2024 | 30,13 | 30,46 | 29,95 | 30,02 | -0,03% | 2.084.310,00 |
| 25.11.2024 | 30,30 | 30,70 | 29,88 | 30,03 | -0,89% | 4.815.378,00 |
| 22.11.2024 | 30,86 | 31,11 | 29,99 | 30,30 | -1,17% | 1.999.345,00 |
| 20.11.2024 | 31,00 | 31,00 | 30,58 | 30,66 | -1,35% | 754.604,00 |
| 19.11.2024 | 30,36 | 31,14 | 30,24 | 31,08 | 2,68% | 1.521.844,00 |
| 18.11.2024 | 30,32 | 30,63 | 30,16 | 30,27 | -0,20% | 1.383.563,00 |
| 15.11.2024 | 30,15 | 30,80 | 29,94 | 30,33 | 1,34% | 1.927.289,00 |
| 14.11.2024 | 30,40 | 30,49 | 29,87 | 29,93 | -1,45% | 1.592.180,00 |
| 13.11.2024 | 30,89 | 30,94 | 30,36 | 30,37 | -1,30% | 1.299.969,00 |
| 12.11.2024 | 30,81 | 31,35 | 30,73 | 30,77 | 0,00% | 1.611.807,00 |
| 11.11.2024 | 30,79 | 31,06 | 30,58 | 30,77 | -0,55% | 1.395.603,00 |
| 08.11.2024 | 30,80 | 31,19 | 30,71 | 30,94 | 0,88% | 2.397.410,00 |
| 07.11.2024 | 29,50 | 30,70 | 29,31 | 30,67 | 4,00% | 2.867.298,00 |
| 06.11.2024 | 30,13 | 31,25 | 29,14 | 29,49 | -4,41% | 4.851.056,00 |
| 05.11.2024 | 30,87 | 30,94 | 29,72 | 30,85 | -0,68% | 4.318.320,00 |
| 04.11.2024 | 32,74 | 33,00 | 30,62 | 31,06 | -4,05% | 6.886.953,00 |
| 01.11.2024 | 32,68 | 33,07 | 32,26 | 32,37 | -0,92% | 7.108.526,00 |
| 31.10.2024 | 32,50 | 33,10 | 32,40 | 32,67 | -0,43% | 9.690.372,00 |
| 30.10.2024 | 32,88 | 33,15 | 32,17 | 32,81 | 2,79% | 2.805.118,00 |
| 29.10.2024 | 31,35 | 31,97 | 31,24 | 31,92 | 1,95% | 1.306.510,00 |
| 28.10.2024 | 31,10 | 31,36 | 30,98 | 31,31 | 1,23% | 1.281.842,00 |
| 25.10.2024 | 30,98 | 31,15 | 30,81 | 30,93 | -0,03% | 992.906,00 |
| 24.10.2024 | 30,85 | 31,20 | 30,81 | 30,94 | 0,29% | 758.626,00 |
| 23.10.2024 | 30,35 | 30,91 | 30,35 | 30,85 | 1,55% | 804.459,00 |
| 22.10.2024 | 30,22 | 30,45 | 30,07 | 30,38 | 0,13% | 641.164,00 |
| 21.10.2024 | 30,80 | 31,04 | 30,23 | 30,34 | -1,75% | 1.059.235,00 |
| 18.10.2024 | 30,78 | 30,94 | 30,74 | 30,88 | 0,72% | 809.316,00 |
| 17.10.2024 | 30,91 | 30,98 | 30,66 | 30,66 | -1,13% | 892.965,00 |
| 16.10.2024 | 30,55 | 31,07 | 30,52 | 31,01 | 1,31% | 948.633,00 |
| 15.10.2024 | 30,34 | 30,81 | 30,34 | 30,61 | 1,36% | 1.635.184,00 |
| 14.10.2024 | 30,28 | 30,35 | 30,11 | 30,20 | -0,13% | 915.800,00 |
| 11.10.2024 | 30,00 | 30,41 | 29,90 | 30,24 | 1,17% | 913.111,00 |
| 10.10.2024 | 30,03 | 30,23 | 29,73 | 29,89 | -1,06% | 1.568.967,00 |
| 09.10.2024 | 30,37 | 30,64 | 30,08 | 30,21 | -0,40% | 1.522.003,00 |
| 08.10.2024 | 30,76 | 30,78 | 30,25 | 30,33 | -0,52% | 1.637.529,00 |
| 07.10.2024 | 30,45 | 30,65 | 30,28 | 30,49 | 0,40% | 1.466.238,00 |
| 04.10.2024 | 30,63 | 30,82 | 30,37 | 30,37 | -0,85% | 1.078.045,00 |
| 03.10.2024 | 30,93 | 30,93 | 30,38 | 30,63 | -0,07% | 1.320.302,00 |
| 02.10.2024 | 30,63 | 30,88 | 30,52 | 30,65 | -0,58% | 1.860.478,00 |
| 01.10.2024 | 31,28 | 31,39 | 30,72 | 30,83 | -0,10% | 2.334.043,00 |
| 30.09.2024 | 30,68 | 30,90 | 30,36 | 30,86 | 0,33% | 1.885.798,00 |
| 27.09.2024 | 30,72 | 30,85 | 30,57 | 30,76 | 0,52% | 1.185.050,00 |
| 26.09.2024 | 30,84 | 30,97 | 30,48 | 30,60 | -1,19% | 1.814.886,00 |
| 25.09.2024 | 30,96 | 31,13 | 30,82 | 30,97 | 0,32% | 1.821.866,00 |
| 24.09.2024 | 30,80 | 30,99 | 30,75 | 30,87 | -0,23% | 1.040.607,00 |
| 23.09.2024 | 30,50 | 31,00 | 30,50 | 30,94 | 2,04% | 1.345.211,00 |
| 20.09.2024 | 30,38 | 30,58 | 30,31 | 30,32 | -0,75% | 5.332.091,00 |
| 19.09.2024 | 31,02 | 31,05 | 30,36 | 30,55 | -1,26% | 1.982.916,00 |
| 18.09.2024 | 31,13 | 31,51 | 30,90 | 30,94 | -0,19% | 2.232.796,00 |
| 17.09.2024 | 31,42 | 31,42 | 30,96 | 31,00 | -0,64% | 1.113.252,00 |
| 16.09.2024 | 31,22 | 31,36 | 31,09 | 31,20 | 0,39% | 1.766.732,00 |
| 13.09.2024 | 30,95 | 31,14 | 30,76 | 31,08 | 1,27% | 1.267.281,00 |
| 12.09.2024 | 30,14 | 30,74 | 30,12 | 30,69 | 1,69% | 1.195.511,00 |
| 11.09.2024 | 30,01 | 30,24 | 29,84 | 30,18 | 0,10% | 1.390.736,00 |
| 10.09.2024 | 29,97 | 30,34 | 29,83 | 30,15 | 0,77% | 1.804.685,00 |
| 09.09.2024 | 29,65 | 29,99 | 29,65 | 29,92 | 0,47% | 1.671.270,00 |
| 06.09.2024 | 29,88 | 29,96 | 29,57 | 29,78 | -0,50% | 1.268.299,00 |
| 05.09.2024 | 30,01 | 30,34 | 29,80 | 29,93 | 0,34% | 1.579.979,00 |