31,060$
-4,05%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2024 | 29,52 | 30,03 | 29,49 | 29,83 | 1,12% | 1.332.596,00 |
| 03.09.2024 | 29,69 | 29,97 | 29,41 | 29,50 | -1,27% | 1.044.432,00 |
| 30.08.2024 | 29,67 | 30,03 | 29,48 | 29,88 | 0,71% | 1.588.849,00 |
| 29.08.2024 | 29,78 | 29,81 | 29,49 | 29,67 | -0,37% | 976.188,00 |
| 28.08.2024 | 29,54 | 29,86 | 29,43 | 29,78 | 0,98% | 1.243.961,00 |
| 27.08.2024 | 29,30 | 29,57 | 29,06 | 29,49 | 0,92% | 985.791,00 |
| 26.08.2024 | 29,38 | 29,38 | 29,10 | 29,22 | 0,03% | 847.677,00 |
| 23.08.2024 | 28,84 | 29,24 | 28,84 | 29,21 | 1,14% | 1.214.116,00 |
| 22.08.2024 | 28,80 | 29,00 | 28,67 | 28,88 | 0,56% | 1.380.402,00 |
| 21.08.2024 | 28,51 | 28,79 | 28,30 | 28,72 | 0,38% | 987.291,00 |
| 20.08.2024 | 28,20 | 28,63 | 28,01 | 28,61 | 1,56% | 1.206.859,00 |
| 19.08.2024 | 27,83 | 28,31 | 27,75 | 28,17 | 1,22% | 1.054.537,00 |
| 16.08.2024 | 27,85 | 28,04 | 27,77 | 27,83 | -0,07% | 1.198.927,00 |
| 15.08.2024 | 28,06 | 28,06 | 27,74 | 27,85 | -0,50% | 1.217.409,00 |
| 14.08.2024 | 27,98 | 28,17 | 27,83 | 27,99 | 0,21% | 1.266.810,00 |
| 13.08.2024 | 27,66 | 27,99 | 27,66 | 27,93 | 0,40% | 2.029.460,00 |
| 12.08.2024 | 27,77 | 27,91 | 27,50 | 27,82 | -0,04% | 1.242.539,00 |
| 09.08.2024 | 27,31 | 27,92 | 27,07 | 27,83 | 2,02% | 1.745.980,00 |
| 08.08.2024 | 27,52 | 27,63 | 27,06 | 27,28 | -0,58% | 2.700.176,00 |
| 07.08.2024 | 27,41 | 27,96 | 27,29 | 27,44 | 0,15% | 1.330.994,00 |
| 06.08.2024 | 27,01 | 27,51 | 26,80 | 27,40 | 1,93% | 2.531.350,00 |
| 05.08.2024 | 26,08 | 27,08 | 26,05 | 26,88 | -1,86% | 1.803.036,00 |
| 02.08.2024 | 26,00 | 27,94 | 25,83 | 27,39 | 0,81% | 2.348.839,00 |
| 01.08.2024 | 27,10 | 27,17 | 26,86 | 27,17 | 0,78% | 1.378.387,00 |
| 31.07.2024 | 26,89 | 27,19 | 26,82 | 26,96 | 0,33% | 1.309.582,00 |
| 30.07.2024 | 26,96 | 27,12 | 26,80 | 26,87 | -0,15% | 878.996,00 |
| 29.07.2024 | 26,55 | 27,13 | 26,46 | 26,91 | 1,39% | 955.896,00 |
| 26.07.2024 | 26,50 | 26,63 | 26,38 | 26,54 | 1,10% | 1.580.924,00 |
| 25.07.2024 | 26,84 | 26,99 | 26,20 | 26,25 | -1,83% | 1.242.319,00 |
| 24.07.2024 | 27,07 | 27,28 | 26,73 | 26,74 | -1,29% | 742.287,00 |
| 23.07.2024 | 27,05 | 27,32 | 26,93 | 27,09 | 0,59% | 1.016.980,00 |
| 22.07.2024 | 26,71 | 27,05 | 26,63 | 26,93 | 0,60% | 723.935,00 |
| 19.07.2024 | 26,70 | 26,82 | 26,62 | 26,77 | 0,45% | 774.636,00 |
| 18.07.2024 | 26,89 | 27,13 | 26,65 | 26,65 | -1,19% | 1.064.097,00 |
| 17.07.2024 | 27,03 | 27,32 | 26,94 | 26,97 | -0,22% | 1.520.411,00 |
| 16.07.2024 | 26,60 | 27,11 | 26,50 | 27,03 | 2,27% | 880.089,00 |
| 15.07.2024 | 26,03 | 26,48 | 26,00 | 26,43 | 2,09% | 1.047.312,00 |
| 12.07.2024 | 26,14 | 26,25 | 25,70 | 25,89 | -0,54% | 1.090.141,00 |
| 11.07.2024 | 26,18 | 26,37 | 26,03 | 26,03 | 0,39% | 1.452.201,00 |
| 10.07.2024 | 25,78 | 25,95 | 25,70 | 25,93 | 0,82% | 933.850,00 |
| 09.07.2024 | 25,85 | 25,89 | 25,68 | 25,72 | -0,73% | 1.030.722,00 |
| 08.07.2024 | 26,09 | 26,09 | 25,80 | 25,91 | 0,31% | 997.053,00 |
| 05.07.2024 | 25,37 | 25,90 | 25,33 | 25,83 | 1,61% | 926.087,00 |
| 03.07.2024 | 25,32 | 25,48 | 25,30 | 25,42 | 0,28% | 478.098,00 |
| 02.07.2024 | 25,11 | 25,48 | 25,07 | 25,35 | 0,84% | 1.123.107,00 |
| 01.07.2024 | 25,06 | 25,18 | 24,96 | 25,14 | 0,16% | 1.039.956,00 |
| 28.06.2024 | 24,80 | 25,17 | 24,70 | 25,10 | 0,68% | 6.183.624,00 |
| 27.06.2024 | 24,48 | 25,03 | 24,57 | 24,93 | 1,18% | 1.349.156,00 |
| 26.06.2024 | 24,48 | 24,68 | 24,35 | 24,64 | 0,00% | 1.136.536,00 |
| 25.06.2024 | 25,05 | 25,16 | 24,58 | 24,64 | -1,60% | 1.292.710,00 |
| 24.06.2024 | 24,98 | 25,33 | 24,91 | 25,04 | 0,56% | 1.714.061,00 |
| 21.06.2024 | 25,01 | 25,16 | 24,62 | 24,90 | -0,08% | 4.817.204,00 |
| 20.06.2024 | 24,98 | 25,25 | 24,92 | 24,92 | -0,36% | 1.577.612,00 |
| 18.06.2024 | 25,25 | 25,35 | 25,01 | 25,01 | -0,64% | 1.838.971,00 |
| 17.06.2024 | 25,06 | 25,27 | 24,91 | 25,17 | 0,00% | 1.335.804,00 |
| 14.06.2024 | 25,22 | 25,46 | 24,99 | 25,17 | -0,44% | 2.458.754,00 |
| 13.06.2024 | 25,47 | 25,47 | 25,20 | 25,28 | 0,12% | 1.266.102,00 |