3,160$
0,96%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 3,16 | 3,23 | 3,16 | 3,16 | 0,96% | 838.286,00 |
| 16.04.2026 | 3,15 | 3,20 | 3,12 | 3,13 | -0,63% | 724.639,00 |
| 15.04.2026 | 3,06 | 3,16 | 3,06 | 3,15 | 2,61% | 867.397,00 |
| 14.04.2026 | 3,06 | 3,12 | 3,06 | 3,07 | 0,33% | 978.852,00 |
| 13.04.2026 | 3,12 | 3,12 | 3,03 | 3,06 | -2,86% | 1.307.236,00 |
| 10.04.2026 | 3,17 | 3,20 | 3,15 | 3,15 | 0,00% | 971.974,00 |
| 09.04.2026 | 3,10 | 3,18 | 3,06 | 3,15 | 1,61% | 1.137.531,00 |
| 08.04.2026 | 3,13 | 3,20 | 3,08 | 3,10 | 2,31% | 973.646,00 |
| 07.04.2026 | 2,99 | 3,07 | 2,96 | 3,03 | 2,02% | 1.357.508,00 |
| 06.04.2026 | 2,95 | 3,04 | 2,95 | 2,97 | 0,34% | 696.748,00 |
| 02.04.2026 | 2,92 | 3,00 | 2,89 | 2,96 | -0,34% | 835.449,00 |
| 01.04.2026 | 2,95 | 3,00 | 2,92 | 2,97 | 1,02% | 1.357.794,00 |
| 31.03.2026 | 2,90 | 2,97 | 2,88 | 2,94 | 2,44% | 1.468.115,00 |
| 30.03.2026 | 2,90 | 2,92 | 2,84 | 2,87 | 0,35% | 1.488.831,00 |
| 27.03.2026 | 2,91 | 2,95 | 2,83 | 2,86 | -2,39% | 1.385.741,00 |
| 26.03.2026 | 2,92 | 3,03 | 2,92 | 2,93 | -0,34% | 866.765,00 |
| 25.03.2026 | 2,99 | 3,03 | 2,93 | 2,94 | 0,68% | 839.757,00 |
| 24.03.2026 | 2,94 | 2,97 | 2,88 | 2,92 | -2,01% | 1.441.962,00 |
| 23.03.2026 | 2,99 | 3,10 | 2,95 | 2,98 | 3,11% | 1.456.469,00 |
| 20.03.2026 | 3,00 | 3,03 | 2,83 | 2,89 | -3,67% | 3.394.384,00 |
| 19.03.2026 | 3,04 | 3,05 | 2,90 | 3,00 | -1,32% | 1.990.027,00 |
| 18.03.2026 | 3,08 | 3,11 | 3,04 | 3,04 | -2,25% | 1.713.062,00 |
| 17.03.2026 | 3,13 | 3,20 | 3,05 | 3,11 | 0,65% | 1.242.507,00 |
| 16.03.2026 | 3,26 | 3,26 | 3,08 | 3,09 | -3,44% | 1.134.460,00 |
| 13.03.2026 | 3,29 | 3,30 | 3,17 | 3,20 | -1,23% | 1.224.577,00 |
| 12.03.2026 | 3,16 | 3,34 | 3,15 | 3,24 | 0,62% | 1.536.493,00 |
| 11.03.2026 | 3,38 | 3,38 | 3,15 | 3,22 | -4,73% | 2.597.011,00 |
| 10.03.2026 | 3,55 | 3,64 | 3,37 | 3,38 | -3,70% | 1.147.202,00 |
| 09.03.2026 | 3,31 | 3,55 | 3,25 | 3,51 | 4,78% | 2.178.952,00 |
| 06.03.2026 | 3,38 | 3,40 | 3,31 | 3,35 | -1,76% | 1.289.436,00 |
| 05.03.2026 | 3,39 | 3,44 | 3,32 | 3,41 | -0,58% | 902.345,00 |
| 04.03.2026 | 3,49 | 3,62 | 3,42 | 3,43 | -0,58% | 1.539.485,00 |
| 03.03.2026 | 3,28 | 3,46 | 3,24 | 3,45 | 1,77% | 1.234.623,00 |
| 02.03.2026 | 3,33 | 3,47 | 3,30 | 3,39 | -2,02% | 857.052,00 |
| 27.02.2026 | 3,59 | 3,63 | 3,44 | 3,46 | -5,46% | 1.853.590,00 |
| 26.02.2026 | 3,61 | 3,73 | 3,54 | 3,66 | 0,55% | 928.246,00 |
| 25.02.2026 | 3,53 | 3,70 | 3,49 | 3,64 | 4,30% | 1.785.344,00 |
| 24.02.2026 | 3,35 | 3,51 | 3,34 | 3,49 | -1,97% | 2.068.997,00 |
| 20.02.2026 | 3,57 | 3,67 | 3,42 | 3,56 | 1,14% | 1.633.074,00 |
| 19.02.2026 | 3,13 | 3,65 | 3,07 | 3,52 | 5,39% | 3.577.597,00 |
| 18.02.2026 | 3,40 | 3,43 | 3,32 | 3,34 | -2,91% | 1.736.221,00 |
| 17.02.2026 | 3,42 | 3,50 | 3,37 | 3,44 | 0,58% | 972.726,00 |
| 13.02.2026 | 3,44 | 3,57 | 3,41 | 3,42 | -0,58% | 971.863,00 |
| 12.02.2026 | 3,39 | 3,54 | 3,39 | 3,44 | 2,08% | 1.350.843,00 |
| 11.02.2026 | 3,17 | 3,38 | 3,16 | 3,37 | 6,98% | 2.176.645,00 |
| 10.02.2026 | 3,12 | 3,25 | 3,11 | 3,15 | 0,64% | 1.022.755,00 |
| 09.02.2026 | 3,16 | 3,18 | 3,09 | 3,13 | -0,63% | 1.378.377,00 |
| 06.02.2026 | 3,09 | 3,18 | 3,06 | 3,15 | 3,62% | 3.546.600,00 |
| 05.02.2026 | 3,10 | 3,19 | 3,02 | 3,04 | -1,94% | 2.808.926,00 |
| 04.02.2026 | 3,15 | 3,18 | 3,07 | 3,10 | -0,96% | 1.584.608,00 |
| 03.02.2026 | 3,19 | 3,26 | 3,02 | 3,13 | -1,88% | 2.295.897,00 |
| 02.02.2026 | 3,12 | 3,29 | 3,08 | 3,19 | -0,62% | 4.085.257,00 |
| 30.01.2026 | 3,16 | 3,22 | 3,01 | 3,21 | 1,26% | 2.352.798,00 |
| 29.01.2026 | 3,09 | 3,22 | 3,05 | 3,17 | 2,59% | 1.332.758,00 |
| 28.01.2026 | 3,07 | 3,10 | 2,95 | 3,09 | -1,28% | 2.412.716,00 |
| 27.01.2026 | 3,25 | 3,30 | 3,09 | 3,13 | -2,19% | 2.051.706,00 |
| 26.01.2026 | 3,25 | 3,35 | 3,19 | 3,20 | -4,48% | 1.638.738,00 |
| 22.01.2026 | 3,27 | 3,53 | 3,24 | 3,35 | 2,45% | 2.304.002,00 |
| 21.01.2026 | 3,30 | 3,35 | 3,12 | 3,27 | 4,47% | 2.444.886,00 |
| 20.01.2026 | 3,13 | 3,18 | 3,10 | 3,13 | -2,19% | 942.896,00 |
| 16.01.2026 | 3,31 | 3,32 | 3,20 | 3,20 | -4,19% | 951.941,00 |
| 15.01.2026 | 3,29 | 3,41 | 3,24 | 3,34 | 2,77% | 882.231,00 |
| 14.01.2026 | 3,30 | 3,30 | 3,21 | 3,25 | -1,22% | 879.394,00 |
| 13.01.2026 | 3,37 | 3,39 | 3,29 | 3,29 | -2,08% | 1.113.247,00 |
| 12.01.2026 | 3,37 | 3,39 | 3,22 | 3,36 | 1,20% | 1.036.336,00 |
| 09.01.2026 | 3,37 | 3,40 | 3,29 | 3,32 | -0,90% | 933.780,00 |
| 08.01.2026 | 3,24 | 3,41 | 3,22 | 3,35 | 2,76% | 1.008.154,00 |
| 07.01.2026 | 3,35 | 3,38 | 3,24 | 3,26 | -2,40% | 1.902.141,00 |
| 06.01.2026 | 3,26 | 3,38 | 3,23 | 3,34 | 2,45% | 1.895.530,00 |
| 05.01.2026 | 3,15 | 3,26 | 3,12 | 3,26 | 5,16% | 1.006.632,00 |
| 02.01.2026 | 3,13 | 3,16 | 3,04 | 3,10 | -0,64% | 1.068.880,00 |
| 31.12.2025 | 3,15 | 3,18 | 3,10 | 3,12 | -1,89% | 1.014.801,00 |
| 30.12.2025 | 3,25 | 3,25 | 3,18 | 3,18 | -0,93% | 736.017,00 |
| 29.12.2025 | 3,22 | 3,24 | 3,16 | 3,21 | -0,62% | 905.143,00 |
| 26.12.2025 | 3,23 | 3,26 | 3,19 | 3,23 | 0,62% | 845.760,00 |
| 24.12.2025 | 3,22 | 3,25 | 3,15 | 3,21 | -0,31% | 463.313,00 |
| 23.12.2025 | 3,27 | 3,29 | 3,20 | 3,22 | -2,13% | 905.857,00 |
| 22.12.2025 | 3,27 | 3,30 | 3,21 | 3,29 | 0,92% | 1.115.038,00 |
| 19.12.2025 | 3,22 | 3,27 | 3,20 | 3,26 | 1,24% | 2.091.554,00 |
| 18.12.2025 | 3,22 | 3,34 | 3,20 | 3,22 | 0,63% | 1.456.991,00 |
| 17.12.2025 | 3,21 | 3,28 | 3,20 | 3,20 | -1,54% | 862.122,00 |
| 16.12.2025 | 3,21 | 3,26 | 3,17 | 3,25 | 0,93% | 1.248.815,00 |
| 15.12.2025 | 3,25 | 3,29 | 3,18 | 3,22 | -0,62% | 1.358.038,00 |
| 12.12.2025 | 3,29 | 3,32 | 3,20 | 3,24 | -1,22% | 3.096.801,00 |
| 11.12.2025 | 3,39 | 3,40 | 3,27 | 3,28 | -1,80% | 882.933,00 |
| 10.12.2025 | 3,36 | 3,42 | 3,31 | 3,34 | -1,47% | 1.742.658,00 |
| 09.12.2025 | 3,29 | 3,42 | 3,26 | 3,39 | 2,11% | 1.229.278,00 |
| 08.12.2025 | 3,59 | 3,59 | 3,31 | 3,32 | -7,00% | 1.722.351,00 |
| 05.12.2025 | 3,63 | 3,68 | 3,46 | 3,57 | -1,65% | 1.657.504,00 |
| 04.12.2025 | 3,57 | 3,74 | 3,53 | 3,63 | 1,68% | 1.985.128,00 |
| 03.12.2025 | 3,65 | 3,66 | 3,46 | 3,57 | -1,11% | 1.807.131,00 |
| 02.12.2025 | 3,69 | 3,87 | 3,58 | 3,61 | -0,55% | 2.591.803,00 |
| 01.12.2025 | 3,45 | 3,83 | 3,37 | 3,63 | 4,91% | 6.292.487,00 |
| 28.11.2025 | 3,45 | 3,51 | 3,40 | 3,46 | 0,29% | 749.036,00 |
| 26.11.2025 | 3,45 | 3,53 | 3,44 | 3,45 | -0,58% | 1.563.799,00 |
| 25.11.2025 | 3,45 | 3,54 | 3,35 | 3,47 | 2,36% | 1.320.743,00 |
| 24.11.2025 | 3,21 | 3,40 | 3,21 | 3,39 | 15,31% | 2.904.310,00 |
| 20.11.2025 | 2,92 | 3,11 | 2,92 | 2,94 | 1,38% | 2.520.945,00 |
| 19.11.2025 | 2,93 | 3,02 | 2,90 | 2,90 | -0,68% | 1.567.823,00 |
| 18.11.2025 | 2,94 | 3,02 | 2,91 | 2,92 | -2,99% | 1.632.953,00 |