16,200€
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 16,20 | 16,20 | 16,15 | 16,20 | 0,00% | - |
| 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 |
| 02.08.2024 | 19,00 | 19,00 | 18,30 | 18,30 | -3,68% | 75,00 |
| 01.08.2024 | 20,05 | 20,70 | 18,60 | 19,00 | -5,00% | - |
| 31.07.2024 | 25,60 | 25,60 | 19,85 | 20,00 | -21,26% | - |
| 30.07.2024 | 24,80 | 25,50 | 24,80 | 25,40 | 2,42% | - |
| 29.07.2024 | 25,00 | 25,20 | 24,60 | 24,80 | -0,80% | - |
| 26.07.2024 | 24,20 | 25,10 | 24,20 | 25,00 | 3,31% | - |
| 25.07.2024 | 24,20 | 24,70 | 24,00 | 24,20 | 0,00% | - |
| 24.07.2024 | 24,40 | 24,60 | 24,00 | 24,20 | -0,82% | - |
| 23.07.2024 | 23,80 | 24,40 | 23,60 | 24,40 | 2,52% | - |
| 22.07.2024 | 24,00 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 19.07.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -1,65% | - |
| 18.07.2024 | 24,40 | 24,80 | 24,00 | 24,20 | -0,82% | - |
| 17.07.2024 | 24,20 | 24,40 | 23,90 | 24,40 | 0,83% | - |
| 16.07.2024 | 23,60 | 24,20 | 23,30 | 24,20 | 3,42% | - |
| 15.07.2024 | 23,20 | 23,60 | 23,00 | 23,40 | 0,86% | - |
| 12.07.2024 | 23,00 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 11.07.2024 | 22,40 | 23,00 | 21,90 | 22,80 | 3,64% | - |
| 10.07.2024 | 21,80 | 22,20 | 21,60 | 22,00 | 1,85% | 23,00 |
| 09.07.2024 | 21,80 | 21,80 | 21,40 | 21,60 | 0,00% | - |
| 08.07.2024 | 21,20 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 05.07.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -2,78% | - |
| 04.07.2024 | 21,60 | 21,60 | 21,50 | 21,60 | 0,47% | - |
| 03.07.2024 | 21,50 | 21,80 | 21,40 | 21,50 | -0,46% | - |
| 02.07.2024 | 21,40 | 21,60 | 21,30 | 21,60 | 1,89% | - |
| 01.07.2024 | 21,80 | 22,00 | 21,20 | 21,20 | -2,75% | - |
| 28.06.2024 | 21,80 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 27.06.2024 | 21,60 | 21,80 | 21,30 | 21,60 | 0,00% | - |
| 26.06.2024 | 21,40 | 21,60 | 21,00 | 21,60 | 0,93% | - |
| 25.06.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 24.06.2024 | 21,80 | 22,10 | 21,50 | 21,80 | 0,93% | - |
| 21.06.2024 | 21,80 | 22,20 | 21,60 | 21,60 | -0,92% | - |
| 20.06.2024 | 21,80 | 21,80 | 21,60 | 21,80 | 0,00% | - |
| 19.06.2024 | 21,70 | 21,80 | 21,70 | 21,80 | 0,00% | - |
| 18.06.2024 | 22,00 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 17.06.2024 | 22,00 | 22,20 | 21,60 | 21,80 | 0,00% | - |
| 14.06.2024 | 22,20 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 13.06.2024 | 22,00 | 22,00 | 21,60 | 22,00 | 0,92% | - |
| 12.06.2024 | 21,40 | 22,20 | 21,30 | 21,80 | 1,87% | - |
| 11.06.2024 | 20,80 | 22,00 | 20,70 | 21,40 | 1,90% | - |
| 10.06.2024 | 21,80 | 21,80 | 20,80 | 21,00 | -2,78% | - |
| 07.06.2024 | 21,60 | 21,60 | 21,30 | 21,60 | 0,93% | - |
| 06.06.2024 | 21,60 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 05.06.2024 | 21,60 | 22,20 | 21,10 | 21,60 | 0,93% | - |
| 04.06.2024 | 21,80 | 21,80 | 21,40 | 21,40 | -0,93% | - |
| 03.06.2024 | 21,80 | 22,00 | 21,50 | 21,60 | 0,00% | - |