19,050€
-1,30%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 19,35 | 19,60 | 18,90 | 19,00 | -1,55% | 25,00 |
| 29.01.2025 | 19,55 | 19,95 | 19,10 | 19,30 | -1,03% | - |
| 28.01.2025 | 19,55 | 19,75 | 19,35 | 19,50 | 0,00% | - |
| 27.01.2025 | 19,20 | 19,80 | 18,45 | 19,50 | 1,56% | - |
| 24.01.2025 | 18,95 | 19,20 | 18,80 | 19,20 | 1,32% | - |
| 23.01.2025 | 18,75 | 18,95 | 18,60 | 18,95 | 1,07% | 500,00 |
| 22.01.2025 | 19,40 | 19,70 | 18,55 | 18,75 | -3,10% | 150,00 |
| 21.01.2025 | 18,75 | 19,35 | 18,65 | 19,35 | 3,75% | - |
| 20.01.2025 | 18,85 | 18,95 | 18,60 | 18,65 | -1,58% | - |
| 17.01.2025 | 19,15 | 19,30 | 18,85 | 18,95 | -0,52% | - |
| 16.01.2025 | 18,75 | 19,05 | 18,70 | 19,05 | 1,60% | 100,00 |
| 15.01.2025 | 18,65 | 19,05 | 18,45 | 18,75 | 0,54% | - |
| 14.01.2025 | 18,30 | 18,65 | 18,15 | 18,65 | 1,08% | - |
| 13.01.2025 | 18,25 | 18,45 | 18,05 | 18,45 | 0,00% | 315,00 |
| 10.01.2025 | 18,40 | 18,45 | 18,35 | 18,45 | -0,54% | 120,00 |
| 09.01.2025 | 18,60 | 18,60 | 18,50 | 18,55 | 0,00% | - |
| 08.01.2025 | 18,20 | 18,60 | 18,00 | 18,55 | 1,64% | 150,00 |
| 07.01.2025 | 18,10 | 18,65 | 17,85 | 18,25 | 0,55% | - |
| 06.01.2025 | 18,80 | 18,90 | 18,15 | 18,15 | -3,71% | 54,00 |
| 03.01.2025 | 18,30 | 18,85 | 18,20 | 18,85 | 2,72% | - |
| 02.01.2025 | 18,50 | 18,75 | 18,25 | 18,35 | 4,86% | - |
| 30.12.2024 | 17,50 | 17,60 | 17,40 | 17,50 | 0,29% | - |
| 27.12.2024 | 17,75 | 17,85 | 17,35 | 17,45 | 1,75% | - |
| 23.12.2024 | 17,40 | 17,40 | 17,00 | 17,15 | -2,28% | - |
| 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% | - |