17,550€
0,29%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,50 | 17,75 | 17,05 | 17,55 | 0,29% | - |
| 19.12.2024 | 17,55 | 17,95 | 17,40 | 17,50 | -0,28% | - |
| 18.12.2024 | 17,95 | 18,20 | 17,40 | 17,55 | -2,50% | 80,00 |
| 17.12.2024 | 17,45 | 18,00 | 17,35 | 18,00 | 3,45% | - |
| 16.12.2024 | 17,25 | 17,70 | 17,15 | 17,40 | 1,16% | - |
| 13.12.2024 | 17,30 | 17,40 | 17,00 | 17,20 | -1,15% | - |
| 12.12.2024 | 17,35 | 17,80 | 17,30 | 17,40 | 0,00% | 65,00 |
| 11.12.2024 | 17,65 | 17,90 | 17,30 | 17,40 | -1,69% | - |
| 10.12.2024 | 17,45 | 17,90 | 17,30 | 17,70 | 1,14% | - |
| 09.12.2024 | 17,20 | 17,65 | 17,10 | 17,50 | 1,74% | - |
| 06.12.2024 | 17,45 | 17,55 | 17,10 | 17,20 | -1,15% | 25,00 |
| 05.12.2024 | 17,85 | 17,85 | 17,30 | 17,40 | -2,79% | 242,00 |
| 04.12.2024 | 17,80 | 18,00 | 17,65 | 17,90 | 0,56% | - |
| 03.12.2024 | 17,90 | 18,05 | 17,50 | 17,80 | -0,56% | - |
| 02.12.2024 | 17,90 | 18,30 | 17,80 | 17,90 | 0,00% | 400,00 |
| 29.11.2024 | 17,80 | 18,15 | 17,70 | 17,90 | 0,56% | - |
| 28.11.2024 | 17,80 | 17,95 | 17,80 | 17,80 | 0,00% | - |
| 27.11.2024 | 17,55 | 17,90 | 17,35 | 17,80 | 1,14% | - |
| 26.11.2024 | 17,75 | 17,80 | 17,30 | 17,60 | -1,12% | 300,00 |
| 25.11.2024 | 17,70 | 18,10 | 17,50 | 17,80 | 0,00% | - |
| 22.11.2024 | 17,70 | 18,10 | 17,60 | 17,80 | 0,56% | - |
| 21.11.2024 | 17,45 | 17,80 | 17,30 | 17,70 | 1,72% | 29,00 |
| 20.11.2024 | 17,70 | 17,80 | 17,20 | 17,40 | -1,69% | - |
| 19.11.2024 | 17,80 | 18,00 | 17,50 | 17,70 | -0,56% | - |
| 18.11.2024 | 17,70 | 18,00 | 17,45 | 17,80 | 0,56% | 30,00 |
| 15.11.2024 | 17,60 | 18,00 | 17,55 | 17,70 | -0,56% | - |
| 14.11.2024 | 18,00 | 18,10 | 17,70 | 17,80 | -1,11% | - |
| 13.11.2024 | 18,00 | 18,60 | 17,95 | 18,00 | 0,00% | - |
| 12.11.2024 | 18,15 | 18,50 | 18,00 | 18,00 | -1,10% | - |
| 11.11.2024 | 17,65 | 18,20 | 17,65 | 18,20 | 4,00% | - |
| 08.11.2024 | 17,20 | 17,70 | 17,00 | 17,50 | 0,00% | 130,00 |
| 07.11.2024 | 17,55 | 17,70 | 17,40 | 17,50 | 0,00% | 150,00 |
| 06.11.2024 | 17,80 | 18,45 | 17,45 | 17,50 | 1,74% | - |
| 05.11.2024 | 17,20 | 17,25 | 16,90 | 17,20 | 0,00% | 1.500,00 |
| 04.11.2024 | 16,90 | 17,50 | 16,90 | 17,20 | 0,58% | - |
| 01.11.2024 | 17,35 | 17,55 | 16,90 | 17,10 | -2,01% | - |
| 31.10.2024 | 17,50 | 17,70 | 17,20 | 17,45 | 0,29% | 250,00 |
| 30.10.2024 | 16,45 | 17,70 | 16,15 | 17,40 | 6,10% | 125,00 |
| 29.10.2024 | 16,45 | 16,60 | 16,35 | 16,40 | -0,30% | - |
| 28.10.2024 | 16,40 | 16,80 | 16,30 | 16,45 | 0,92% | 200,00 |
| 25.10.2024 | 15,50 | 17,00 | 15,50 | 16,30 | 5,16% | - |
| 24.10.2024 | 15,75 | 15,95 | 15,30 | 15,50 | -1,27% | 235,00 |
| 23.10.2024 | 15,85 | 16,00 | 15,60 | 15,70 | -1,26% | 400,00 |
| 22.10.2024 | 16,10 | 16,20 | 15,90 | 15,90 | -1,24% | 458,00 |
| 21.10.2024 | 16,65 | 16,80 | 16,10 | 16,10 | -1,83% | 1.160,00 |
| 18.10.2024 | 16,20 | 16,40 | 16,00 | 16,40 | 1,23% | 39,00 |
| 17.10.2024 | 16,10 | 16,30 | 15,90 | 16,20 | 0,62% | 100,00 |
| 16.10.2024 | 15,45 | 16,30 | 15,45 | 16,10 | 0,63% | - |
| 15.10.2024 | 15,50 | 16,20 | 15,40 | 16,00 | 3,90% | 70,00 |
| 14.10.2024 | 15,30 | 15,50 | 15,15 | 15,40 | 1,32% | 50,00 |
| 11.10.2024 | 14,70 | 15,30 | 14,60 | 15,20 | 4,11% | - |
| 10.10.2024 | 14,95 | 15,00 | 14,50 | 14,60 | -2,01% | 135,00 |
| 09.10.2024 | 15,05 | 15,20 | 14,80 | 14,90 | -0,67% | - |
| 08.10.2024 | 15,35 | 15,50 | 14,90 | 15,00 | -2,60% | - |
| 07.10.2024 | 15,50 | 15,50 | 15,10 | 15,40 | -0,65% | - |
| 04.10.2024 | 15,60 | 15,85 | 15,30 | 15,50 | -0,96% | 80,00 |
| 03.10.2024 | 15,90 | 15,90 | 15,55 | 15,65 | -1,57% | - |
| 02.10.2024 | 16,20 | 16,20 | 15,90 | 15,90 | -1,85% | - |
| 01.10.2024 | 16,30 | 16,40 | 16,00 | 16,20 | -0,61% | - |
| 30.09.2024 | 16,00 | 16,40 | 15,70 | 16,30 | 1,88% | 126,00 |
| 27.09.2024 | 15,70 | 16,20 | 15,65 | 16,00 | 1,91% | - |
| 26.09.2024 | 15,30 | 15,70 | 15,30 | 15,70 | 2,61% | - |
| 25.09.2024 | 15,35 | 15,50 | 15,20 | 15,30 | -0,65% | - |
| 24.09.2024 | 15,55 | 15,70 | 15,30 | 15,40 | -1,28% | - |
| 23.09.2024 | 14,75 | 15,70 | 14,75 | 15,60 | 5,05% | - |
| 20.09.2024 | 15,10 | 15,10 | 14,60 | 14,85 | -1,00% | - |
| 19.09.2024 | 15,70 | 15,85 | 14,95 | 15,00 | -3,85% | - |
| 18.09.2024 | 15,70 | 15,90 | 15,35 | 15,60 | -0,64% | 15,00 |
| 17.09.2024 | 16,05 | 16,20 | 15,60 | 15,70 | -1,88% | 150,00 |
| 16.09.2024 | 15,70 | 16,05 | 15,50 | 16,00 | 1,91% | - |
| 13.09.2024 | 14,90 | 15,70 | 14,90 | 15,70 | 5,37% | - |
| 12.09.2024 | 14,65 | 15,20 | 14,40 | 14,90 | 2,05% | - |
| 11.09.2024 | 14,40 | 14,60 | 13,90 | 14,60 | 1,39% | - |
| 10.09.2024 | 14,45 | 14,55 | 13,90 | 14,40 | -0,69% | - |
| 09.09.2024 | 14,70 | 15,90 | 12,80 | 14,50 | -0,68% | - |
| 06.09.2024 | 14,70 | 14,80 | 14,30 | 14,60 | -0,68% | - |
| 05.09.2024 | 16,15 | 16,70 | 14,60 | 14,70 | -9,26% | - |
| 04.09.2024 | 16,55 | 16,65 | 16,10 | 16,20 | -2,41% | - |
| 03.09.2024 | 16,95 | 17,00 | 16,55 | 16,60 | -2,35% | - |
| 02.09.2024 | 16,95 | 17,05 | 16,95 | 17,00 | 0,00% | - |
| 30.08.2024 | 17,00 | 17,00 | 16,70 | 17,00 | 0,59% | - |
| 29.08.2024 | 16,75 | 17,10 | 16,55 | 16,90 | 0,60% | - |
| 28.08.2024 | 17,00 | 17,20 | 16,70 | 16,80 | -0,59% | - |
| 27.08.2024 | 17,30 | 17,35 | 16,80 | 16,90 | -2,31% | - |
| 26.08.2024 | 17,20 | 17,55 | 17,20 | 17,30 | 1,17% | - |
| 23.08.2024 | 17,10 | 17,40 | 17,00 | 17,10 | 0,59% | - |
| 22.08.2024 | 17,10 | 17,30 | 16,95 | 17,00 | 0,00% | - |
| 21.08.2024 | 17,10 | 17,15 | 16,70 | 17,00 | -0,58% | - |
| 20.08.2024 | 17,50 | 17,50 | 17,05 | 17,10 | -1,72% | - |
| 19.08.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 2,35% | - |
| 16.08.2024 | 16,70 | 17,15 | 16,50 | 17,00 | 1,80% | - |
| 15.08.2024 | 16,40 | 16,90 | 16,35 | 16,70 | 1,83% | - |
| 14.08.2024 | 16,70 | 16,70 | 16,30 | 16,40 | -0,91% | - |
| 13.08.2024 | 16,40 | 16,60 | 16,10 | 16,55 | 0,91% | - |
| 12.08.2024 | 16,50 | 16,90 | 16,30 | 16,40 | -0,61% | - |
| 09.08.2024 | 17,40 | 17,40 | 16,30 | 16,50 | -4,62% | - |
| 08.08.2024 | 17,40 | 17,65 | 17,30 | 17,30 | -0,57% | - |
| 07.08.2024 | 17,50 | 18,30 | 17,30 | 17,40 | 0,00% | - |
| 06.08.2024 | 17,70 | 18,00 | 17,30 | 17,40 | -1,69% | - |
| 05.08.2024 | 18,35 | 18,45 | 17,15 | 17,70 | -3,28% | 62,00 |