14,850€
-0,67%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 14,85 | 14,90 | 14,80 | 14,80 | -1,00% | - |
| 03.07.2025 | 14,70 | 14,95 | 14,60 | 14,95 | 2,40% | - |
| 02.07.2025 | 14,50 | 14,85 | 14,40 | 14,60 | 0,34% | - |
| 01.07.2025 | 14,10 | 14,65 | 14,00 | 14,55 | 2,83% | - |
| 30.06.2025 | 14,35 | 14,45 | 14,00 | 14,15 | -2,08% | - |
| 27.06.2025 | 14,55 | 14,75 | 14,30 | 14,45 | -0,34% | - |
| 26.06.2025 | 14,15 | 14,50 | 14,15 | 14,50 | 2,11% | - |
| 25.06.2025 | 14,55 | 14,65 | 14,20 | 14,20 | -2,07% | - |
| 24.06.2025 | 14,70 | 15,00 | 14,50 | 14,50 | -1,36% | - |
| 23.06.2025 | 14,55 | 14,80 | 14,40 | 14,70 | 1,38% | - |
| 20.06.2025 | 14,40 | 14,75 | 14,40 | 14,50 | 0,00% | 2,00 |
| 19.06.2025 | 14,65 | 14,65 | 14,45 | 14,50 | -0,68% | 50,00 |
| 18.06.2025 | 14,55 | 14,70 | 14,50 | 14,60 | 0,69% | - |
| 17.06.2025 | 14,35 | 14,60 | 14,10 | 14,50 | 1,40% | - |
| 16.06.2025 | 14,40 | 14,60 | 14,30 | 14,30 | -0,69% | - |
| 13.06.2025 | 14,55 | 14,65 | 14,40 | 14,40 | -0,69% | - |
| 12.06.2025 | 14,55 | 14,60 | 14,35 | 14,50 | -0,68% | - |
| 11.06.2025 | 14,80 | 15,00 | 14,60 | 14,60 | -1,35% | - |
| 10.06.2025 | 14,95 | 15,10 | 14,65 | 14,80 | 0,34% | - |
| 09.06.2025 | 14,70 | 14,95 | 14,55 | 14,75 | 0,34% | - |
| 06.06.2025 | 14,20 | 14,70 | 14,20 | 14,70 | 3,52% | - |
| 05.06.2025 | 14,25 | 14,40 | 14,10 | 14,20 | -0,70% | - |
| 04.06.2025 | 14,45 | 14,45 | 14,20 | 14,30 | -0,69% | - |
| 03.06.2025 | 14,35 | 14,55 | 14,25 | 14,40 | 0,70% | - |
| 02.06.2025 | 14,35 | 14,55 | 14,20 | 14,30 | -1,04% | - |
| 30.05.2025 | 14,50 | 14,65 | 14,40 | 14,45 | 0,00% | - |
| 29.05.2025 | 14,60 | 14,65 | 14,30 | 14,45 | 0,00% | - |
| 28.05.2025 | 14,70 | 14,70 | 14,40 | 14,45 | -0,34% | - |
| 27.05.2025 | 14,00 | 14,55 | 13,95 | 14,50 | 3,20% | - |
| 26.05.2025 | 13,95 | 14,05 | 13,90 | 14,05 | 0,00% | 155,00 |
| 23.05.2025 | 14,30 | 14,30 | 14,00 | 14,05 | -1,06% | - |
| 22.05.2025 | 14,20 | 14,40 | 14,10 | 14,20 | 0,00% | - |
| 21.05.2025 | 14,75 | 14,75 | 14,20 | 14,20 | -3,40% | 70,00 |
| 20.05.2025 | 14,95 | 15,00 | 14,70 | 14,70 | -1,67% | - |
| 19.05.2025 | 15,15 | 15,15 | 14,80 | 14,95 | -0,99% | - |
| 16.05.2025 | 14,75 | 15,20 | 14,65 | 15,10 | 2,72% | - |
| 15.05.2025 | 14,20 | 14,70 | 14,15 | 14,70 | 2,80% | - |
| 14.05.2025 | 14,55 | 14,55 | 14,10 | 14,30 | -1,72% | - |
| 13.05.2025 | 14,70 | 14,95 | 14,35 | 14,55 | -1,69% | - |
| 12.05.2025 | 14,50 | 15,10 | 14,40 | 14,80 | 2,78% | - |
| 09.05.2025 | 14,80 | 15,00 | 14,05 | 14,40 | -4,00% | - |
| 08.05.2025 | 15,25 | 15,40 | 14,70 | 15,00 | -1,32% | - |
| 07.05.2025 | 15,10 | 15,30 | 15,00 | 15,20 | 1,00% | - |
| 06.05.2025 | 15,10 | 15,25 | 14,90 | 15,05 | -0,33% | - |
| 05.05.2025 | 15,10 | 15,30 | 14,90 | 15,10 | 0,00% | - |
| 02.05.2025 | 14,90 | 15,30 | 14,85 | 15,10 | 0,00% | - |
| 30.04.2025 | 14,25 | 15,30 | 14,20 | 15,10 | 6,34% | - |
| 29.04.2025 | 14,00 | 14,30 | 13,95 | 14,20 | 1,43% | - |
| 28.04.2025 | 14,25 | 14,40 | 13,80 | 14,00 | -1,75% | 50,00 |
| 25.04.2025 | 13,80 | 14,25 | 13,65 | 14,25 | 3,26% | 100,00 |
| 24.04.2025 | 13,95 | 14,05 | 13,70 | 13,80 | -1,43% | - |
| 23.04.2025 | 14,10 | 14,25 | 13,90 | 14,00 | 0,36% | 75,00 |
| 22.04.2025 | 13,80 | 14,20 | 13,75 | 13,95 | -0,71% | - |
| 17.04.2025 | 13,90 | 14,35 | 13,85 | 14,05 | 1,08% | 20,00 |
| 16.04.2025 | 13,80 | 14,15 | 13,70 | 13,90 | 0,00% | 100,00 |
| 15.04.2025 | 13,70 | 14,05 | 13,60 | 13,90 | 1,46% | 100,00 |
| 14.04.2025 | 13,10 | 13,85 | 13,00 | 13,70 | 4,98% | 40,00 |
| 11.04.2025 | 13,50 | 13,55 | 12,90 | 13,05 | -4,04% | 10,00 |
| 10.04.2025 | 14,90 | 14,95 | 13,25 | 13,60 | -9,33% | - |
| 09.04.2025 | 14,30 | 15,30 | 13,90 | 15,00 | 3,45% | 135,00 |
| 08.04.2025 | 15,15 | 15,35 | 14,40 | 14,50 | -3,01% | 750,00 |
| 07.04.2025 | 15,30 | 15,70 | 14,30 | 14,95 | -3,55% | 280,00 |
| 04.04.2025 | 16,10 | 16,25 | 15,20 | 15,50 | -4,32% | 1.570,00 |
| 03.04.2025 | 16,35 | 16,55 | 15,95 | 16,20 | -2,70% | - |
| 02.04.2025 | 16,95 | 17,00 | 16,55 | 16,65 | -1,19% | - |
| 01.04.2025 | 16,75 | 16,95 | 16,70 | 16,85 | 0,60% | - |
| 31.03.2025 | 16,90 | 16,95 | 16,70 | 16,75 | 0,00% | - |
| 28.03.2025 | 16,80 | 16,90 | 16,50 | 16,75 | 0,30% | - |
| 27.03.2025 | 16,90 | 17,15 | 16,65 | 16,70 | -1,76% | - |
| 26.03.2025 | 16,70 | 17,10 | 16,70 | 17,00 | 1,80% | - |
| 25.03.2025 | 16,90 | 16,95 | 16,50 | 16,70 | -1,18% | 250,00 |
| 24.03.2025 | 16,80 | 17,35 | 16,50 | 16,90 | 0,60% | - |
| 21.03.2025 | 17,00 | 17,15 | 16,75 | 16,80 | -2,04% | - |
| 20.03.2025 | 17,10 | 17,25 | 16,95 | 17,15 | 0,29% | 125,00 |
| 19.03.2025 | 16,90 | 17,15 | 16,70 | 17,10 | 0,29% | - |
| 18.03.2025 | 17,10 | 17,40 | 16,75 | 17,05 | -1,16% | - |
| 17.03.2025 | 16,90 | 17,25 | 16,65 | 17,25 | 2,68% | 100,00 |
| 14.03.2025 | 16,55 | 16,90 | 16,35 | 16,80 | 0,60% | 100,00 |
| 13.03.2025 | 16,85 | 17,05 | 16,45 | 16,70 | 1,21% | - |
| 12.03.2025 | 16,65 | 17,00 | 16,40 | 16,50 | 0,30% | - |
| 11.03.2025 | 16,95 | 16,95 | 16,45 | 16,45 | -1,79% | 150,00 |
| 10.03.2025 | 17,05 | 17,50 | 16,70 | 16,75 | -2,05% | - |
| 07.03.2025 | 17,20 | 17,40 | 17,00 | 17,10 | -1,16% | 75,00 |
| 06.03.2025 | 17,20 | 17,35 | 16,85 | 17,30 | 0,58% | 450,00 |
| 05.03.2025 | 17,55 | 17,75 | 16,85 | 17,20 | -1,15% | 35,00 |
| 04.03.2025 | 17,70 | 17,85 | 17,30 | 17,40 | -1,69% | - |
| 03.03.2025 | 18,05 | 18,40 | 17,60 | 17,70 | -1,67% | - |
| 28.02.2025 | 18,05 | 18,20 | 17,85 | 18,00 | 0,00% | 400,00 |
| 27.02.2025 | 17,50 | 18,00 | 17,40 | 18,00 | 3,45% | - |
| 26.02.2025 | 17,60 | 17,95 | 17,35 | 17,40 | -1,14% | - |
| 25.02.2025 | 17,55 | 17,85 | 17,40 | 17,60 | -0,56% | - |
| 24.02.2025 | 17,80 | 17,95 | 17,35 | 17,70 | -1,94% | - |
| 21.02.2025 | 18,05 | 18,45 | 17,90 | 18,05 | 0,28% | 609,00 |
| 20.02.2025 | 17,80 | 18,30 | 17,60 | 18,00 | 1,12% | 20,00 |
| 19.02.2025 | 18,90 | 19,10 | 17,60 | 17,80 | -6,07% | 595,00 |
| 18.02.2025 | 19,00 | 19,25 | 18,65 | 18,95 | 0,00% | - |
| 17.02.2025 | 19,00 | 19,05 | 18,95 | 18,95 | 0,00% | - |
| 14.02.2025 | 19,00 | 19,25 | 18,80 | 18,95 | -0,26% | 307,00 |
| 13.02.2025 | 19,00 | 19,15 | 18,75 | 19,00 | -0,52% | 170,00 |
| 12.02.2025 | 19,45 | 19,75 | 18,60 | 19,10 | -1,80% | - |