3,640$
0,28%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,63 | 3,74 | 3,59 | 3,64 | 0,28% | 2.509.630,00 |
| 16.07.2025 | 3,65 | 3,73 | 3,53 | 3,63 | -0,82% | 1.270.146,00 |
| 15.07.2025 | 3,75 | 3,79 | 3,60 | 3,66 | -1,35% | 1.662.669,00 |
| 14.07.2025 | 3,58 | 3,77 | 3,57 | 3,71 | 3,06% | 1.993.761,00 |
| 11.07.2025 | 3,55 | 3,61 | 3,51 | 3,60 | 0,56% | 1.442.179,00 |
| 10.07.2025 | 3,49 | 3,64 | 3,44 | 3,58 | 1,99% | 1.341.898,00 |
| 09.07.2025 | 3,51 | 3,56 | 3,46 | 3,51 | -0,28% | 1.128.708,00 |
| 08.07.2025 | 3,36 | 3,53 | 3,32 | 3,52 | 5,71% | 1.659.016,00 |
| 07.07.2025 | 3,42 | 3,43 | 3,31 | 3,33 | -2,35% | 1.287.271,00 |
| 03.07.2025 | 3,45 | 3,51 | 3,37 | 3,41 | -0,58% | 1.013.362,00 |
| 02.07.2025 | 3,51 | 3,62 | 3,43 | 3,43 | -1,44% | 1.873.680,00 |
| 01.07.2025 | 3,34 | 3,55 | 3,32 | 3,48 | 2,35% | 2.237.569,00 |
| 30.06.2025 | 3,38 | 3,49 | 3,31 | 3,40 | 0,29% | 2.010.545,00 |
| 27.06.2025 | 3,50 | 3,60 | 3,38 | 3,39 | -2,59% | 2.527.767,00 |
| 26.06.2025 | 3,46 | 3,67 | 3,44 | 3,48 | 3,26% | 5.823.903,00 |
| 25.06.2025 | 3,39 | 3,41 | 3,28 | 3,37 | -0,59% | 2.018.974,00 |
| 24.06.2025 | 3,39 | 3,56 | 3,38 | 3,39 | 0,89% | 1.996.123,00 |
| 23.06.2025 | 3,29 | 3,40 | 3,25 | 3,36 | 1,51% | 2.136.701,00 |
| 20.06.2025 | 3,32 | 3,40 | 3,29 | 3,31 | 0,00% | 3.004.578,00 |
| 18.06.2025 | 3,22 | 3,34 | 3,18 | 3,31 | 3,44% | 2.715.202,00 |
| 17.06.2025 | 3,15 | 3,24 | 3,11 | 3,20 | 0,63% | 1.719.464,00 |
| 16.06.2025 | 3,24 | 3,27 | 3,01 | 3,18 | -0,62% | 3.080.897,00 |
| 13.06.2025 | 3,20 | 3,23 | 3,14 | 3,20 | -1,23% | 1.334.292,00 |
| 12.06.2025 | 3,37 | 3,37 | 3,18 | 3,24 | -2,11% | 2.611.976,00 |
| 11.06.2025 | 3,27 | 3,41 | 3,23 | 3,31 | 1,85% | 2.171.063,00 |
| 10.06.2025 | 3,38 | 3,41 | 3,19 | 3,25 | -5,52% | 3.663.186,00 |
| 09.06.2025 | 3,90 | 3,95 | 3,30 | 3,44 | -12,02% | 4.311.370,00 |
| 06.06.2025 | 3,87 | 3,92 | 3,80 | 3,91 | 2,89% | 1.084.711,00 |
| 05.06.2025 | 3,82 | 3,89 | 3,77 | 3,80 | -0,78% | 1.269.368,00 |
| 04.06.2025 | 3,94 | 3,96 | 3,80 | 3,83 | -2,79% | 1.518.172,00 |
| 03.06.2025 | 3,85 | 3,99 | 3,79 | 3,94 | 2,60% | 1.752.991,00 |
| 02.06.2025 | 3,85 | 3,89 | 3,79 | 3,84 | -1,03% | 1.305.326,00 |
| 30.05.2025 | 3,87 | 3,95 | 3,79 | 3,88 | -0,51% | 2.310.255,00 |
| 29.05.2025 | 3,80 | 3,96 | 3,70 | 3,90 | 3,45% | 2.227.546,00 |
| 28.05.2025 | 3,76 | 3,80 | 3,56 | 3,77 | 0,53% | 2.196.596,00 |
| 27.05.2025 | 3,77 | 3,84 | 3,72 | 3,75 | 2,18% | 1.529.675,00 |
| 23.05.2025 | 3,61 | 3,78 | 3,61 | 3,67 | -1,34% | 1.770.094,00 |
| 22.05.2025 | 3,89 | 3,93 | 3,71 | 3,72 | -5,82% | 2.187.329,00 |
| 21.05.2025 | 4,10 | 4,15 | 3,87 | 3,95 | -6,18% | 2.480.528,00 |
| 20.05.2025 | 4,10 | 4,26 | 4,09 | 4,21 | 0,96% | 2.023.276,00 |
| 19.05.2025 | 4,28 | 4,41 | 4,16 | 4,17 | -4,14% | 2.728.524,00 |
| 16.05.2025 | 4,27 | 4,47 | 4,17 | 4,35 | 1,40% | 5.482.550,00 |
| 15.05.2025 | 3,92 | 4,35 | 3,86 | 4,29 | 9,44% | 7.031.056,00 |
| 14.05.2025 | 3,80 | 3,96 | 3,72 | 3,92 | 3,16% | 3.423.978,00 |
| 13.05.2025 | 3,86 | 3,89 | 3,59 | 3,80 | -1,55% | 4.398.035,00 |
| 12.05.2025 | 3,66 | 3,89 | 3,59 | 3,86 | 10,29% | 4.737.441,00 |
| 09.05.2025 | 3,43 | 3,60 | 3,35 | 3,50 | 3,24% | 2.611.580,00 |
| 08.05.2025 | 3,33 | 3,50 | 3,21 | 3,39 | 3,35% | 3.793.809,00 |
| 07.05.2025 | 2,94 | 3,31 | 2,85 | 3,28 | 13,10% | 8.872.048,00 |
| 06.05.2025 | 2,80 | 2,91 | 2,77 | 2,90 | 2,11% | 2.038.614,00 |
| 05.05.2025 | 2,79 | 2,94 | 2,79 | 2,84 | 0,35% | 1.996.469,00 |
| 02.05.2025 | 2,80 | 2,86 | 2,70 | 2,83 | 2,54% | 2.626.124,00 |
| 01.05.2025 | 2,74 | 2,82 | 2,70 | 2,76 | 1,10% | 2.480.829,00 |
| 30.04.2025 | 2,65 | 2,77 | 2,61 | 2,73 | 1,11% | 2.624.207,00 |
| 29.04.2025 | 2,64 | 2,77 | 2,63 | 2,70 | 2,66% | 2.566.104,00 |
| 28.04.2025 | 2,68 | 2,72 | 2,58 | 2,63 | -1,50% | 3.753.815,00 |
| 25.04.2025 | 2,88 | 2,88 | 2,59 | 2,67 | -7,29% | 3.916.245,00 |
| 24.04.2025 | 2,92 | 3,18 | 2,80 | 2,88 | 18,52% | 10.503.492,00 |
| 23.04.2025 | 2,46 | 2,55 | 2,40 | 2,43 | 0,83% | 3.750.011,00 |
| 22.04.2025 | 2,43 | 2,43 | 2,35 | 2,41 | 0,84% | 2.509.838,00 |
| 21.04.2025 | 2,37 | 2,42 | 2,26 | 2,39 | -0,83% | 3.454.076,00 |
| 17.04.2025 | 2,51 | 2,58 | 2,39 | 2,41 | -4,37% | 2.620.666,00 |
| 16.04.2025 | 2,49 | 2,58 | 2,45 | 2,52 | 1,20% | 3.251.834,00 |
| 15.04.2025 | 2,60 | 2,60 | 2,47 | 2,49 | -3,49% | 1.551.616,00 |
| 14.04.2025 | 2,52 | 2,59 | 2,44 | 2,58 | 4,03% | 1.748.434,00 |
| 11.04.2025 | 2,55 | 2,55 | 2,33 | 2,48 | -1,98% | 2.353.500,00 |
| 10.04.2025 | 2,57 | 2,57 | 2,42 | 2,53 | -3,07% | 2.369.545,00 |
| 09.04.2025 | 2,35 | 2,67 | 2,34 | 2,61 | 7,85% | 5.354.669,00 |
| 08.04.2025 | 2,48 | 2,58 | 2,37 | 2,42 | 0,83% | 2.843.244,00 |
| 07.04.2025 | 2,36 | 2,56 | 2,24 | 2,40 | -2,04% | 3.862.566,00 |
| 04.04.2025 | 2,51 | 2,56 | 2,35 | 2,45 | -3,16% | 3.510.156,00 |
| 03.04.2025 | 2,60 | 2,65 | 2,50 | 2,53 | -4,53% | 2.270.958,00 |
| 02.04.2025 | 2,57 | 2,68 | 2,53 | 2,65 | 2,32% | 1.655.421,00 |
| 01.04.2025 | 2,76 | 2,76 | 2,57 | 2,59 | -4,07% | 2.121.364,00 |
| 31.03.2025 | 2,64 | 2,74 | 2,60 | 2,70 | 0,00% | 1.835.499,00 |
| 28.03.2025 | 2,71 | 2,76 | 2,63 | 2,70 | -2,88% | 1.825.607,00 |
| 27.03.2025 | 2,78 | 2,81 | 2,74 | 2,78 | 0,36% | 884.326,00 |
| 26.03.2025 | 2,81 | 2,85 | 2,72 | 2,77 | -1,42% | 1.499.793,00 |
| 25.03.2025 | 2,79 | 2,84 | 2,77 | 2,81 | 1,81% | 1.392.667,00 |
| 24.03.2025 | 2,64 | 2,81 | 2,64 | 2,76 | 6,15% | 2.134.751,00 |
| 21.03.2025 | 2,62 | 2,64 | 2,58 | 2,60 | -2,62% | 2.691.469,00 |
| 20.03.2025 | 2,66 | 2,74 | 2,63 | 2,67 | -2,20% | 1.115.719,00 |
| 19.03.2025 | 2,78 | 2,86 | 2,67 | 2,73 | -1,80% | 1.041.817,00 |
| 18.03.2025 | 2,86 | 2,87 | 2,76 | 2,78 | -2,80% | 1.149.829,00 |
| 17.03.2025 | 2,73 | 2,88 | 2,68 | 2,86 | 5,93% | 2.156.805,00 |
| 14.03.2025 | 2,55 | 2,71 | 2,55 | 2,70 | 6,30% | 1.642.199,00 |
| 13.03.2025 | 2,62 | 2,63 | 2,54 | 2,54 | -3,05% | 2.373.111,00 |
| 12.03.2025 | 2,74 | 2,74 | 2,57 | 2,62 | -2,60% | 2.389.345,00 |
| 11.03.2025 | 2,70 | 2,71 | 2,53 | 2,69 | -0,37% | 3.389.248,00 |
| 10.03.2025 | 2,90 | 2,90 | 2,65 | 2,70 | -8,16% | 2.898.116,00 |
| 07.03.2025 | 2,94 | 3,02 | 2,80 | 2,94 | 0,00% | 2.743.747,00 |
| 06.03.2025 | 2,99 | 3,08 | 2,89 | 2,94 | -2,65% | 2.343.969,00 |
| 05.03.2025 | 3,03 | 3,07 | 2,95 | 3,02 | -0,33% | 2.169.783,00 |
| 04.03.2025 | 3,06 | 3,09 | 2,90 | 3,03 | -2,26% | 2.393.378,00 |
| 03.03.2025 | 3,03 | 3,17 | 3,01 | 3,10 | 2,99% | 2.011.097,00 |
| 28.02.2025 | 3,08 | 3,19 | 2,92 | 3,01 | -9,88% | 6.023.011,00 |
| 27.02.2025 | 3,62 | 3,88 | 3,32 | 3,34 | -8,24% | 2.786.360,00 |
| 26.02.2025 | 3,90 | 3,91 | 3,52 | 3,64 | -7,14% | 4.808.228,00 |
| 25.02.2025 | 3,73 | 3,93 | 3,63 | 3,92 | 6,52% | 4.126.285,00 |
| 24.02.2025 | 3,56 | 3,71 | 3,50 | 3,68 | 4,84% | 4.105.026,00 |