41,010$
-1,16%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 41,14 | 41,16 | 40,66 | 41,01 | -1,16% | 2.625.057,00 |
| 20.05.2026 | 41,27 | 41,75 | 41,24 | 41,49 | 0,58% | 2.317.301,00 |
| 19.05.2026 | 40,94 | 41,39 | 40,54 | 41,25 | -0,65% | 9.053.231,00 |
| 18.05.2026 | 41,27 | 41,85 | 41,26 | 41,52 | 0,92% | 1.098.722,00 |
| 15.05.2026 | 41,85 | 42,01 | 41,01 | 41,14 | -1,88% | 1.666.067,00 |
| 14.05.2026 | 43,03 | 43,08 | 41,84 | 41,93 | -1,20% | 1.323.303,00 |
| 13.05.2026 | 41,95 | 42,45 | 41,37 | 42,44 | 0,83% | 1.812.954,00 |
| 12.05.2026 | 40,64 | 42,13 | 40,40 | 42,09 | 3,80% | 2.409.781,00 |
| 11.05.2026 | 41,81 | 41,85 | 40,39 | 40,55 | -2,52% | 3.439.032,00 |
| 08.05.2026 | 40,69 | 41,61 | 40,14 | 41,60 | 5,32% | 2.769.039,00 |
| 07.05.2026 | 39,45 | 39,67 | 38,81 | 39,50 | 0,05% | 2.134.638,00 |
| 06.05.2026 | 39,46 | 39,72 | 39,19 | 39,48 | 0,36% | 1.419.074,00 |
| 05.05.2026 | 39,72 | 39,72 | 38,93 | 39,34 | -0,41% | 902.590,00 |
| 04.05.2026 | 38,92 | 39,59 | 38,80 | 39,50 | 0,79% | 1.545.737,00 |
| 01.05.2026 | 39,50 | 39,57 | 39,06 | 39,19 | -0,66% | 1.312.437,00 |
| 30.04.2026 | 39,00 | 39,51 | 38,87 | 39,45 | 1,28% | 1.663.709,00 |
| 29.04.2026 | 39,98 | 40,00 | 38,72 | 38,95 | -1,91% | 2.567.848,00 |
| 28.04.2026 | 39,08 | 39,73 | 39,00 | 39,71 | 2,45% | 2.381.207,00 |
| 27.04.2026 | 37,94 | 38,80 | 37,94 | 38,76 | 2,11% | 2.105.768,00 |
| 24.04.2026 | 38,00 | 38,25 | 37,79 | 37,96 | -0,05% | 1.736.801,00 |
| 23.04.2026 | 37,62 | 38,41 | 37,51 | 37,98 | 1,80% | 2.972.243,00 |
| 22.04.2026 | 38,42 | 38,66 | 36,91 | 37,31 | -2,74% | 1.694.212,00 |
| 21.04.2026 | 39,42 | 39,42 | 38,15 | 38,36 | -2,69% | 2.156.875,00 |
| 20.04.2026 | 39,63 | 39,78 | 39,29 | 39,42 | -0,20% | 1.890.656,00 |
| 17.04.2026 | 39,70 | 39,79 | 39,33 | 39,50 | 0,00% | 1.721.382,00 |
| 16.04.2026 | 39,71 | 40,09 | 39,48 | 39,50 | -0,58% | 1.596.085,00 |
| 15.04.2026 | 39,12 | 39,82 | 39,01 | 39,73 | 0,97% | 1.451.764,00 |
| 14.04.2026 | 38,58 | 39,51 | 38,39 | 39,35 | 1,29% | 2.363.174,00 |
| 13.04.2026 | 39,48 | 39,68 | 38,53 | 38,85 | -2,12% | 1.239.367,00 |
| 10.04.2026 | 39,36 | 39,74 | 39,36 | 39,69 | 0,68% | 1.551.582,00 |
| 09.04.2026 | 38,73 | 39,91 | 38,56 | 39,42 | 1,68% | 1.860.750,00 |
| 08.04.2026 | 38,97 | 39,11 | 38,60 | 38,77 | 0,52% | 2.938.751,00 |
| 07.04.2026 | 37,80 | 38,62 | 37,53 | 38,57 | 3,10% | 2.707.056,00 |
| 06.04.2026 | 38,38 | 38,38 | 37,28 | 37,41 | -2,37% | 2.583.767,00 |
| 02.04.2026 | 37,37 | 38,41 | 37,22 | 38,32 | 3,20% | 2.484.785,00 |
| 01.04.2026 | 36,56 | 37,29 | 36,31 | 37,13 | 1,31% | 1.991.807,00 |
| 31.03.2026 | 36,53 | 37,09 | 36,10 | 36,65 | 0,00% | 2.580.058,00 |
| 30.03.2026 | 37,53 | 37,59 | 36,52 | 36,65 | -1,29% | 2.188.972,00 |
| 27.03.2026 | 37,24 | 37,54 | 37,11 | 37,13 | -0,38% | 1.709.501,00 |
| 26.03.2026 | 37,38 | 37,75 | 37,17 | 37,27 | -0,85% | 1.513.667,00 |
| 25.03.2026 | 37,45 | 38,04 | 37,25 | 37,59 | 1,21% | 2.457.905,00 |
| 24.03.2026 | 37,26 | 37,65 | 37,03 | 37,14 | -0,83% | 2.607.079,00 |
| 23.03.2026 | 36,95 | 38,29 | 36,84 | 37,45 | 3,74% | 5.781.740,00 |
| 20.03.2026 | 39,30 | 39,30 | 35,65 | 36,10 | -8,03% | 33.999.318,00 |
| 19.03.2026 | 39,76 | 40,29 | 39,08 | 39,25 | -1,65% | 1.772.867,00 |
| 18.03.2026 | 39,51 | 40,39 | 39,42 | 39,91 | 0,50% | 1.689.942,00 |
| 17.03.2026 | 40,39 | 40,42 | 39,26 | 39,71 | -1,02% | 1.895.105,00 |
| 16.03.2026 | 40,87 | 40,87 | 40,10 | 40,12 | 0,22% | 1.784.811,00 |
| 13.03.2026 | 40,88 | 40,98 | 39,81 | 40,03 | -0,15% | 1.678.067,00 |
| 12.03.2026 | 39,69 | 40,43 | 39,46 | 40,09 | 0,78% | 1.971.059,00 |
| 11.03.2026 | 39,71 | 40,24 | 39,42 | 39,78 | -0,48% | 1.915.578,00 |
| 10.03.2026 | 39,71 | 40,36 | 39,50 | 39,97 | 0,20% | 1.380.261,00 |
| 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 | 0,27% | 1.627.303,00 |
| 23.02.2026 | 40,37 | 40,87 | 40,14 | 40,50 | 1,12% | 2.974.330,00 |
| 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 |