2,970$
2,06%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,85 | 2,99 | 2,84 | 2,97 | 2,06% | 1.267.906,00 |
| 13.10.2025 | 2,95 | 3,01 | 2,89 | 2,91 | 0,34% | 976.077,00 |
| 10.10.2025 | 3,11 | 3,12 | 2,90 | 2,90 | -6,45% | 1.326.879,00 |
| 09.10.2025 | 3,15 | 3,17 | 3,10 | 3,10 | -2,21% | 1.770.523,00 |
| 08.10.2025 | 3,19 | 3,23 | 3,15 | 3,17 | 1,28% | 1.171.162,00 |
| 07.10.2025 | 3,10 | 3,24 | 3,09 | 3,13 | 1,29% | 1.050.750,00 |
| 06.10.2025 | 3,09 | 3,20 | 3,09 | 3,09 | 2,66% | 1.331.861,00 |
| 02.10.2025 | 3,11 | 3,11 | 2,97 | 3,01 | -3,83% | 1.952.270,00 |
| 01.10.2025 | 3,16 | 3,22 | 3,11 | 3,13 | -2,49% | 1.535.607,00 |
| 30.09.2025 | 3,13 | 3,22 | 3,10 | 3,21 | 2,23% | 1.802.227,00 |
| 29.09.2025 | 3,19 | 3,20 | 3,12 | 3,14 | -1,26% | 1.068.914,00 |
| 26.09.2025 | 3,22 | 3,23 | 3,15 | 3,18 | 0,00% | 1.527.228,00 |
| 25.09.2025 | 3,20 | 3,20 | 3,12 | 3,18 | -0,62% | 871.855,00 |
| 24.09.2025 | 3,15 | 3,26 | 3,11 | 3,20 | 1,27% | 1.425.744,00 |
| 23.09.2025 | 3,13 | 3,21 | 3,13 | 3,16 | 0,96% | 1.333.354,00 |
| 22.09.2025 | 3,03 | 3,16 | 3,01 | 3,13 | 2,96% | 792.738,00 |
| 19.09.2025 | 3,07 | 3,12 | 3,02 | 3,04 | -1,30% | 2.868.803,00 |
| 18.09.2025 | 2,99 | 3,11 | 2,95 | 3,08 | 4,41% | 1.813.331,00 |
| 17.09.2025 | 2,89 | 3,13 | 2,87 | 2,95 | 2,08% | 2.276.342,00 |
| 16.09.2025 | 2,94 | 2,96 | 2,89 | 2,89 | -1,37% | 1.398.434,00 |
| 15.09.2025 | 2,96 | 2,98 | 2,90 | 2,93 | -0,34% | 983.701,00 |
| 12.09.2025 | 3,00 | 3,00 | 2,92 | 2,94 | -2,00% | 785.822,00 |
| 11.09.2025 | 2,94 | 3,02 | 2,92 | 3,00 | 2,74% | 1.279.713,00 |
| 10.09.2025 | 3,01 | 3,04 | 2,86 | 2,92 | -2,67% | 1.503.857,00 |
| 09.09.2025 | 2,98 | 3,02 | 2,90 | 3,00 | 1,35% | 1.113.656,00 |
| 08.09.2025 | 2,94 | 2,97 | 2,85 | 2,96 | 1,37% | 1.406.229,00 |
| 05.09.2025 | 2,89 | 3,00 | 2,87 | 2,92 | 2,82% | 1.941.856,00 |
| 04.09.2025 | 2,81 | 2,92 | 2,77 | 2,84 | 1,43% | 2.141.581,00 |
| 03.09.2025 | 2,82 | 2,86 | 2,79 | 2,80 | -0,71% | 1.806.750,00 |
| 02.09.2025 | 2,72 | 2,83 | 2,69 | 2,82 | 2,17% | 1.780.806,00 |
| 29.08.2025 | 2,80 | 2,82 | 2,71 | 2,76 | -1,43% | 877.018,00 |
| 28.08.2025 | 2,80 | 2,82 | 2,75 | 2,80 | 0,36% | 1.454.018,00 |
| 27.08.2025 | 2,72 | 2,89 | 2,70 | 2,79 | 2,57% | 2.091.503,00 |
| 26.08.2025 | 2,70 | 2,74 | 2,68 | 2,72 | 0,00% | 1.449.876,00 |
| 25.08.2025 | 2,75 | 2,76 | 2,70 | 2,72 | -1,45% | 791.124,00 |
| 22.08.2025 | 2,68 | 2,79 | 2,67 | 2,76 | 3,37% | 1.868.277,00 |
| 21.08.2025 | 2,69 | 2,73 | 2,65 | 2,67 | -1,48% | 1.276.617,00 |
| 20.08.2025 | 2,72 | 2,75 | 2,68 | 2,71 | 0,37% | 1.162.391,00 |
| 19.08.2025 | 2,65 | 2,76 | 2,63 | 2,70 | 1,89% | 1.991.988,00 |
| 18.08.2025 | 2,62 | 2,74 | 2,60 | 2,65 | -2,93% | 2.406.085,00 |
| 15.08.2025 | 2,74 | 2,81 | 2,72 | 2,73 | 0,00% | 1.656.675,00 |
| 14.08.2025 | 2,74 | 2,78 | 2,71 | 2,73 | -1,44% | 1.320.924,00 |
| 13.08.2025 | 2,60 | 2,77 | 2,59 | 2,77 | 8,20% | 3.217.339,00 |
| 12.08.2025 | 2,46 | 2,56 | 2,43 | 2,56 | 4,49% | 2.206.635,00 |
| 11.08.2025 | 2,47 | 2,51 | 2,45 | 2,45 | -1,61% | 1.330.553,00 |
| 08.08.2025 | 2,52 | 2,55 | 2,48 | 2,49 | 0,40% | 1.840.706,00 |
| 07.08.2025 | 2,48 | 2,50 | 2,46 | 2,48 | 0,81% | 2.024.836,00 |
| 06.08.2025 | 2,50 | 2,51 | 2,44 | 2,46 | -1,20% | 1.838.747,00 |
| 05.08.2025 | 2,49 | 2,52 | 2,45 | 2,49 | 0,00% | 2.272.396,00 |
| 04.08.2025 | 2,47 | 2,56 | 2,39 | 2,49 | 2,05% | 2.797.948,00 |
| 01.08.2025 | 2,60 | 2,60 | 2,44 | 2,44 | -6,15% | 3.453.940,00 |
| 31.07.2025 | 2,50 | 2,65 | 2,46 | 2,60 | 3,17% | 3.254.088,00 |
| 30.07.2025 | 2,47 | 2,57 | 2,43 | 2,52 | 2,44% | 2.614.878,00 |
| 29.07.2025 | 2,61 | 2,62 | 2,44 | 2,46 | -4,65% | 4.799.152,00 |
| 28.07.2025 | 2,75 | 2,77 | 2,58 | 2,58 | -6,86% | 5.445.736,00 |
| 25.07.2025 | 2,91 | 2,92 | 2,75 | 2,77 | -4,48% | 7.082.760,00 |
| 24.07.2025 | 2,88 | 2,96 | 2,68 | 2,90 | -25,26% | 27.456.133,00 |
| 23.07.2025 | 3,81 | 3,91 | 3,76 | 3,88 | 1,04% | 3.381.287,00 |
| 22.07.2025 | 3,80 | 3,97 | 3,75 | 3,84 | 2,40% | 5.345.772,00 |
| 21.07.2025 | 3,61 | 3,77 | 3,59 | 3,75 | 4,46% | 2.076.066,00 |
| 18.07.2025 | 3,66 | 3,68 | 3,55 | 3,59 | -1,37% | 1.616.073,00 |
| 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 |