3,570$
-6,54%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 3,53 | 3,65 | 3,48 | 3,57 | -6,54% | 1.973.594,00 |
| 07.07.2026 | 3,70 | 3,86 | 3,69 | 3,82 | 3,80% | 1.928.777,00 |
| 06.07.2026 | 3,89 | 3,89 | 3,68 | 3,68 | -5,64% | 1.717.728,00 |
| 02.07.2026 | 3,55 | 3,92 | 3,55 | 3,90 | 10,17% | 4.247.286,00 |
| 01.07.2026 | 3,37 | 3,56 | 3,36 | 3,54 | 5,99% | 1.451.196,00 |
| 30.06.2026 | 3,40 | 3,40 | 3,33 | 3,34 | -1,47% | 1.441.808,00 |
| 29.06.2026 | 3,29 | 3,42 | 3,26 | 3,39 | 3,35% | 1.059.844,00 |
| 26.06.2026 | 3,21 | 3,29 | 3,21 | 3,28 | 2,50% | 5.131.359,00 |
| 25.06.2026 | 3,16 | 3,22 | 3,16 | 3,20 | 1,27% | 778.937,00 |
| 24.06.2026 | 3,09 | 3,19 | 3,09 | 3,16 | 2,60% | 853.702,00 |
| 23.06.2026 | 3,04 | 3,10 | 2,98 | 3,08 | 1,65% | 1.072.642,00 |
| 22.06.2026 | 3,03 | 3,05 | 2,99 | 3,03 | 0,33% | 586.719,00 |
| 18.06.2026 | 3,02 | 3,08 | 3,01 | 3,02 | 0,67% | 1.945.432,00 |
| 17.06.2026 | 3,11 | 3,16 | 3,00 | 3,00 | -4,46% | 1.061.428,00 |
| 16.06.2026 | 3,10 | 3,18 | 3,10 | 3,14 | 2,28% | 1.063.453,00 |
| 15.06.2026 | 3,16 | 3,18 | 3,07 | 3,07 | -1,60% | 904.101,00 |
| 12.06.2026 | 3,06 | 3,13 | 3,04 | 3,12 | 2,30% | 1.283.072,00 |
| 11.06.2026 | 2,99 | 3,08 | 2,96 | 3,05 | 2,69% | 2.610.712,00 |
| 10.06.2026 | 2,86 | 2,99 | 2,85 | 2,97 | 3,48% | 1.333.593,00 |
| 09.06.2026 | 2,78 | 2,89 | 2,78 | 2,87 | 3,99% | 1.392.853,00 |
| 08.06.2026 | 2,76 | 2,78 | 2,72 | 2,76 | 0,73% | 787.629,00 |
| 05.06.2026 | 2,80 | 2,84 | 2,71 | 2,74 | -1,79% | 1.166.513,00 |
| 04.06.2026 | 2,82 | 2,88 | 2,75 | 2,79 | -0,36% | 1.269.682,00 |
| 03.06.2026 | 2,74 | 2,80 | 2,74 | 2,80 | 0,72% | 1.307.589,00 |
| 02.06.2026 | 2,73 | 2,79 | 2,69 | 2,78 | 1,09% | 1.913.372,00 |
| 01.06.2026 | 2,69 | 2,82 | 2,68 | 2,75 | 1,10% | 2.052.352,00 |
| 29.05.2026 | 2,79 | 2,84 | 2,71 | 2,72 | -2,86% | 957.218,00 |
| 28.05.2026 | 2,76 | 2,82 | 2,71 | 2,80 | 1,45% | 1.251.625,00 |
| 27.05.2026 | 2,87 | 2,93 | 2,74 | 2,76 | -3,16% | 1.667.226,00 |
| 26.05.2026 | 2,81 | 2,90 | 2,79 | 2,85 | 1,79% | 1.010.010,00 |
| 22.05.2026 | 2,80 | 2,81 | 2,71 | 2,80 | 1,08% | 1.428.317,00 |
| 21.05.2026 | 2,78 | 2,82 | 2,72 | 2,77 | -1,42% | 1.461.431,00 |
| 20.05.2026 | 2,80 | 2,85 | 2,79 | 2,81 | 0,36% | 1.149.432,00 |
| 19.05.2026 | 2,79 | 2,82 | 2,70 | 2,80 | 0,00% | 1.668.978,00 |
| 18.05.2026 | 2,82 | 2,90 | 2,80 | 2,80 | -0,71% | 929.191,00 |
| 15.05.2026 | 2,88 | 2,91 | 2,80 | 2,82 | -2,76% | 1.093.751,00 |
| 14.05.2026 | 2,93 | 3,00 | 2,89 | 2,90 | -0,34% | 1.034.980,00 |
| 13.05.2026 | 2,84 | 2,92 | 2,84 | 2,91 | 1,39% | 946.851,00 |
| 12.05.2026 | 2,83 | 2,95 | 2,77 | 2,87 | 2,14% | 870.627,00 |
| 11.05.2026 | 2,79 | 2,82 | 2,72 | 2,81 | 0,72% | 1.856.213,00 |
| 08.05.2026 | 2,91 | 2,94 | 2,77 | 2,79 | -3,79% | 2.280.145,00 |
| 07.05.2026 | 2,84 | 2,94 | 2,84 | 2,90 | 1,05% | 1.021.382,00 |
| 06.05.2026 | 2,85 | 2,94 | 2,84 | 2,87 | 1,77% | 1.086.480,00 |
| 05.05.2026 | 2,88 | 2,90 | 2,81 | 2,82 | -1,05% | 1.246.475,00 |
| 04.05.2026 | 2,94 | 2,99 | 2,85 | 2,85 | -4,36% | 2.546.250,00 |
| 01.05.2026 | 2,82 | 3,00 | 2,80 | 2,98 | 4,93% | 1.416.153,00 |
| 30.04.2026 | 2,86 | 2,88 | 2,79 | 2,84 | -1,05% | 2.096.961,00 |
| 29.04.2026 | 2,84 | 2,92 | 2,84 | 2,87 | -0,35% | 1.867.412,00 |
| 28.04.2026 | 2,83 | 2,93 | 2,82 | 2,88 | 2,49% | 1.994.396,00 |
| 27.04.2026 | 2,72 | 2,85 | 2,70 | 2,81 | 3,31% | 3.002.363,00 |
| 24.04.2026 | 2,50 | 2,82 | 2,41 | 2,72 | 9,24% | 5.735.387,00 |
| 23.04.2026 | 2,68 | 2,75 | 2,44 | 2,49 | -8,12% | 4.822.443,00 |
| 22.04.2026 | 2,87 | 3,01 | 2,57 | 2,71 | -12,58% | 5.999.864,00 |
| 21.04.2026 | 3,19 | 3,20 | 3,04 | 3,10 | -1,59% | 2.043.910,00 |
| 20.04.2026 | 3,14 | 3,29 | 3,14 | 3,15 | -0,32% | 1.593.555,00 |
| 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 | 4,80% | 2.068.997,00 |
| 23.02.2026 | 3,56 | 3,60 | 3,30 | 3,33 | -6,46% | 1.873.149,00 |
| 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 |