2,690$
-0,37%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.02.2025 | 3,61 | 3,69 | 3,46 | 3,51 | -0,85% | 3.196.823,00 |
| 20.02.2025 | 3,55 | 3,79 | 3,41 | 3,54 | -1,94% | 4.981.776,00 |
| 19.02.2025 | 3,21 | 3,72 | 3,11 | 3,61 | 7,76% | 5.382.902,00 |
| 18.02.2025 | 3,39 | 3,46 | 3,30 | 3,35 | -0,89% | 2.519.816,00 |
| 14.02.2025 | 3,42 | 3,51 | 3,37 | 3,38 | 0,00% | 2.809.317,00 |
| 13.02.2025 | 3,27 | 3,40 | 3,23 | 3,38 | 3,68% | 2.237.170,00 |
| 12.02.2025 | 3,40 | 3,40 | 3,20 | 3,26 | -5,51% | 2.726.381,00 |
| 11.02.2025 | 3,39 | 3,46 | 3,33 | 3,45 | 2,07% | 2.172.494,00 |
| 10.02.2025 | 3,44 | 3,44 | 3,29 | 3,38 | -0,88% | 1.667.421,00 |
| 07.02.2025 | 3,43 | 3,49 | 3,38 | 3,41 | 1,19% | 1.945.068,00 |
| 06.02.2025 | 3,48 | 3,55 | 3,34 | 3,37 | -2,03% | 2.311.993,00 |
| 05.02.2025 | 3,32 | 3,44 | 3,26 | 3,44 | 5,85% | 3.065.361,00 |
| 04.02.2025 | 3,16 | 3,26 | 3,11 | 3,25 | 2,20% | 1.715.323,00 |
| 03.02.2025 | 3,05 | 3,28 | 3,05 | 3,18 | -0,62% | 1.940.197,00 |
| 31.01.2025 | 3,25 | 3,35 | 3,19 | 3,20 | -2,44% | 1.890.931,00 |
| 30.01.2025 | 3,32 | 3,39 | 3,26 | 3,28 | -1,20% | 1.859.013,00 |
| 29.01.2025 | 3,22 | 3,36 | 3,20 | 3,32 | 0,91% | 2.036.286,00 |
| 28.01.2025 | 3,46 | 3,48 | 3,28 | 3,29 | -4,36% | 2.070.170,00 |
| 27.01.2025 | 3,43 | 3,55 | 3,40 | 3,44 | 1,18% | 2.235.508,00 |
| 24.01.2025 | 3,36 | 3,42 | 3,30 | 3,40 | 0,29% | 1.986.698,00 |
| 23.01.2025 | 3,36 | 3,41 | 3,28 | 3,39 | 1,50% | 2.551.470,00 |
| 22.01.2025 | 3,28 | 3,41 | 3,28 | 3,34 | 1,21% | 2.162.541,00 |
| 21.01.2025 | 3,13 | 3,36 | 3,11 | 3,30 | 7,84% | 2.208.098,00 |
| 17.01.2025 | 3,07 | 3,08 | 2,98 | 3,06 | 1,66% | 1.607.243,00 |
| 16.01.2025 | 3,03 | 3,03 | 2,89 | 3,01 | 0,00% | 1.999.530,00 |
| 15.01.2025 | 2,94 | 3,04 | 2,94 | 3,01 | 3,44% | 2.266.051,00 |
| 14.01.2025 | 3,03 | 3,03 | 2,85 | 2,91 | -3,32% | 1.018.415,00 |
| 13.01.2025 | 2,96 | 3,01 | 2,91 | 3,01 | 1,35% | 1.446.384,00 |
| 10.01.2025 | 3,08 | 3,09 | 2,96 | 2,97 | -4,19% | 1.469.757,00 |
| 08.01.2025 | 3,02 | 3,12 | 2,96 | 3,10 | 1,64% | 1.281.725,00 |
| 07.01.2025 | 3,07 | 3,16 | 3,01 | 3,05 | -0,33% | 1.124.352,00 |
| 06.01.2025 | 3,09 | 3,14 | 3,04 | 3,06 | -0,33% | 1.472.410,00 |
| 03.01.2025 | 3,09 | 3,10 | 2,97 | 3,07 | 0,00% | 1.543.996,00 |
| 02.01.2025 | 3,03 | 3,17 | 3,02 | 3,07 | 2,68% | 2.096.416,00 |
| 31.12.2024 | 3,02 | 3,08 | 2,98 | 2,99 | -0,66% | 1.484.584,00 |
| 30.12.2024 | 3,01 | 3,09 | 2,91 | 3,01 | -0,66% | 2.138.125,00 |
| 27.12.2024 | 3,07 | 3,09 | 3,00 | 3,03 | -1,30% | 2.187.586,00 |
| 26.12.2024 | 3,11 | 3,13 | 3,04 | 3,07 | -2,23% | 924.372,00 |
| 24.12.2024 | 3,09 | 3,16 | 3,06 | 3,14 | 1,29% | 767.411,00 |
| 23.12.2024 | 3,15 | 3,16 | 3,00 | 3,10 | -1,90% | 1.628.906,00 |
| 20.12.2024 | 3,04 | 3,18 | 3,03 | 3,16 | 3,95% | 3.253.398,00 |
| 19.12.2024 | 3,10 | 3,19 | 3,04 | 3,04 | 0,00% | 2.603.287,00 |
| 18.12.2024 | 3,21 | 3,27 | 3,04 | 3,04 | -5,30% | 2.454.397,00 |
| 17.12.2024 | 3,30 | 3,33 | 3,20 | 3,21 | -3,60% | 4.244.376,00 |
| 16.12.2024 | 3,45 | 3,53 | 3,33 | 3,33 | -4,03% | 4.062.369,00 |
| 13.12.2024 | 3,40 | 3,51 | 3,39 | 3,47 | 0,58% | 3.343.928,00 |
| 12.12.2024 | 3,64 | 3,73 | 3,32 | 3,45 | -5,22% | 4.862.312,00 |
| 11.12.2024 | 3,69 | 3,76 | 3,59 | 3,64 | 0,28% | 3.593.262,00 |
| 10.12.2024 | 3,52 | 3,68 | 3,39 | 3,63 | 3,42% | 4.516.337,00 |
| 09.12.2024 | 3,55 | 3,62 | 3,48 | 3,51 | 1,15% | 2.978.233,00 |
| 06.12.2024 | 3,39 | 3,56 | 3,38 | 3,47 | 2,97% | 3.704.992,00 |
| 05.12.2024 | 3,42 | 3,49 | 3,35 | 3,37 | -1,75% | 2.657.381,00 |
| 04.12.2024 | 3,40 | 3,46 | 3,34 | 3,43 | 0,88% | 2.756.607,00 |
| 03.12.2024 | 3,43 | 3,45 | 3,34 | 3,40 | -0,58% | 1.380.898,00 |
| 02.12.2024 | 3,42 | 3,47 | 3,36 | 3,42 | -0,58% | 1.547.732,00 |
| 29.11.2024 | 3,48 | 3,51 | 3,43 | 3,44 | -0,58% | 649.846,00 |
| 27.11.2024 | 3,64 | 3,80 | 3,41 | 3,46 | -3,08% | 2.008.798,00 |
| 26.11.2024 | 3,68 | 3,70 | 3,48 | 3,57 | -3,51% | 1.634.990,00 |
| 25.11.2024 | 3,51 | 3,78 | 3,50 | 3,70 | 1,37% | 2.092.655,00 |
| 22.11.2024 | 3,62 | 3,68 | 3,48 | 3,65 | -4,70% | 2.367.107,00 |
| 20.11.2024 | 3,73 | 3,85 | 3,67 | 3,83 | 0,52% | 1.110.821,00 |
| 19.11.2024 | 3,73 | 3,82 | 3,61 | 3,81 | 2,97% | 1.249.360,00 |
| 18.11.2024 | 3,85 | 3,89 | 3,69 | 3,70 | -3,65% | 1.518.773,00 |
| 15.11.2024 | 4,01 | 4,04 | 3,79 | 3,84 | -3,76% | 2.195.254,00 |
| 14.11.2024 | 4,02 | 4,19 | 3,95 | 3,99 | -1,24% | 1.574.530,00 |
| 13.11.2024 | 4,27 | 4,30 | 4,04 | 4,04 | -4,27% | 2.041.664,00 |
| 12.11.2024 | 4,46 | 4,55 | 4,08 | 4,22 | -6,43% | 2.454.010,00 |
| 11.11.2024 | 4,55 | 4,64 | 4,47 | 4,51 | 0,45% | 1.817.054,00 |
| 08.11.2024 | 4,42 | 4,53 | 4,38 | 4,49 | 2,28% | 1.390.389,00 |
| 07.11.2024 | 4,40 | 4,45 | 4,29 | 4,39 | -0,68% | 1.440.501,00 |
| 06.11.2024 | 4,12 | 4,45 | 4,08 | 4,42 | 0,00% | 1.847.964,00 |
| 05.11.2024 | 4,37 | 4,53 | 4,28 | 4,42 | 0,91% | 1.730.247,00 |
| 04.11.2024 | 4,21 | 4,40 | 4,20 | 4,38 | 4,29% | 1.381.246,00 |
| 01.11.2024 | 4,09 | 4,28 | 4,05 | 4,20 | 3,70% | 1.655.330,00 |
| 31.10.2024 | 4,35 | 4,37 | 4,02 | 4,05 | -6,25% | 1.987.628,00 |
| 30.10.2024 | 4,11 | 4,42 | 4,09 | 4,32 | 5,62% | 1.925.047,00 |
| 29.10.2024 | 4,11 | 4,21 | 4,03 | 4,09 | -0,24% | 2.071.472,00 |
| 28.10.2024 | 4,04 | 4,28 | 4,02 | 4,10 | 2,76% | 3.315.053,00 |
| 25.10.2024 | 4,16 | 4,22 | 3,90 | 3,99 | -6,12% | 5.145.879,00 |
| 24.10.2024 | 4,89 | 4,89 | 4,15 | 4,25 | -23,42% | 8.284.534,00 |
| 23.10.2024 | 5,46 | 5,60 | 5,36 | 5,55 | 1,09% | 1.835.134,00 |
| 22.10.2024 | 5,76 | 5,81 | 5,47 | 5,49 | -4,52% | 1.854.232,00 |
| 21.10.2024 | 5,95 | 5,98 | 5,65 | 5,75 | -3,36% | 2.096.397,00 |
| 18.10.2024 | 5,96 | 6,12 | 5,91 | 5,95 | -0,67% | 992.391,00 |
| 17.10.2024 | 5,84 | 6,00 | 5,78 | 5,99 | 1,18% | 1.678.953,00 |
| 16.10.2024 | 5,73 | 6,01 | 5,68 | 5,92 | 5,15% | 1.893.983,00 |
| 15.10.2024 | 5,61 | 5,83 | 5,59 | 5,63 | 0,72% | 1.538.029,00 |
| 14.10.2024 | 5,43 | 5,70 | 5,43 | 5,59 | 2,95% | 1.186.832,00 |