11,700€
0,86%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,71 | 11,78 | 11,65 | 11,71 | 0,95% | - |
| 29.10.2026 | 11,53 | 11,65 | 11,40 | 11,60 | 0,69% | - |
| 28.10.2026 | 11,47 | 11,69 | 11,35 | 11,52 | 0,96% | - |
| 27.10.2026 | 11,63 | 11,69 | 11,38 | 11,41 | -1,00% | - |
| 26.10.2026 | 11,65 | 11,71 | 11,50 | 11,53 | -0,22% | - |
| 23.10.2026 | 11,48 | 11,62 | 11,44 | 11,55 | 0,17% | - |
| 22.10.2026 | 11,19 | 11,61 | 11,17 | 11,53 | 0,92% | - |
| 21.10.2026 | 11,77 | 11,83 | 11,42 | 11,43 | -2,39% | - |
| 20.10.2026 | 11,42 | 11,74 | 11,37 | 11,71 | 3,77% | - |
| 19.10.2026 | 11,89 | 11,91 | 11,25 | 11,28 | -4,77% | - |
| 16.10.2026 | 11,88 | 11,95 | 11,79 | 11,85 | -0,34% | - |
| 15.10.2026 | 11,72 | 12,12 | 11,72 | 11,89 | 0,72% | 400,00 |
| 14.10.2026 | 12,02 | 12,09 | 11,79 | 11,80 | -2,52% | - |
| 13.10.2026 | 12,12 | 12,25 | 12,08 | 12,11 | -0,37% | - |
| 12.10.2026 | 12,19 | 12,22 | 12,01 | 12,15 | 0,21% | - |
| 09.10.2026 | 12,19 | 12,23 | 12,09 | 12,13 | -0,57% | - |
| 08.10.2026 | 12,07 | 12,22 | 11,99 | 12,20 | -0,04% | - |
| 07.10.2026 | 12,12 | 12,23 | 12,07 | 12,20 | 1,24% | - |
| 06.10.2026 | 11,93 | 12,11 | 11,86 | 12,05 | -0,45% | - |
| 05.10.2026 | 12,16 | 12,27 | 12,05 | 12,11 | -0,45% | - |
| 02.10.2026 | 12,57 | 12,57 | 12,10 | 12,16 | -2,53% | - |
| 01.10.2026 | 12,58 | 12,60 | 12,36 | 12,48 | -0,95% | - |
| 30.09.2026 | 12,74 | 12,75 | 12,53 | 12,60 | -0,94% | - |
| 29.09.2026 | 12,58 | 12,80 | 12,51 | 12,72 | 1,52% | - |
| 28.09.2026 | 12,62 | 12,70 | 12,47 | 12,53 | -0,16% | - |
| 25.09.2026 | 12,60 | 12,63 | 12,48 | 12,55 | 0,04% | - |
| 24.09.2026 | 12,51 | 12,61 | 12,46 | 12,54 | 0,20% | - |
| 23.09.2026 | 12,64 | 12,71 | 12,48 | 12,52 | -1,65% | - |
| 22.09.2026 | 12,52 | 12,74 | 12,50 | 12,73 | 1,48% | - |
| 21.09.2026 | 12,35 | 12,56 | 12,30 | 12,54 | 1,79% | - |
| 18.09.2026 | 12,59 | 12,66 | 12,32 | 12,32 | -2,61% | - |
| 17.09.2026 | 12,87 | 12,93 | 12,62 | 12,65 | -0,63% | - |
| 16.09.2026 | 12,71 | 12,81 | 12,62 | 12,73 | 0,87% | - |
| 15.09.2026 | 12,74 | 12,81 | 12,50 | 12,62 | -0,32% | - |
| 14.09.2026 | 12,65 | 12,84 | 12,59 | 12,66 | 0,88% | - |
| 11.09.2026 | 12,65 | 12,76 | 12,55 | 12,55 | 0,08% | - |
| 10.09.2026 | 12,50 | 12,62 | 12,41 | 12,54 | 0,56% | - |
| 09.09.2026 | 12,71 | 12,81 | 12,42 | 12,47 | -2,27% | - |
| 08.09.2026 | 12,81 | 12,95 | 12,70 | 12,76 | -0,93% | - |
| 07.09.2026 | 12,87 | 12,91 | 12,81 | 12,88 | -0,31% | - |
| 04.09.2026 | 12,82 | 13,02 | 12,79 | 12,92 | 0,90% | - |
| 03.09.2026 | 12,91 | 12,92 | 12,76 | 12,81 | -0,04% | - |
| 02.09.2026 | 12,86 | 12,93 | 12,69 | 12,81 | 0,23% | - |
| 01.09.2026 | 12,71 | 12,86 | 12,65 | 12,78 | 0,27% | - |
| 31.08.2026 | 12,87 | 13,05 | 12,67 | 12,75 | -0,93% | - |
| 28.08.2026 | 12,97 | 13,06 | 12,84 | 12,87 | 0,12% | - |
| 27.08.2026 | 12,86 | 12,90 | 12,76 | 12,85 | -0,16% | - |
| 26.08.2026 | 12,88 | 13,00 | 12,79 | 12,87 | 1,30% | - |
| 25.08.2026 | 13,09 | 13,12 | 12,68 | 12,71 | -2,19% | - |
| 24.08.2026 | 12,74 | 12,99 | 12,73 | 12,99 | 2,40% | - |
| 21.08.2026 | 12,73 | 12,82 | 12,52 | 12,69 | -0,51% | - |
| 20.08.2026 | 12,66 | 12,81 | 12,50 | 12,75 | 0,79% | - |
| 19.08.2026 | 12,45 | 12,66 | 12,36 | 12,65 | -1,21% | - |
| 18.08.2026 | 12,66 | 12,95 | 12,60 | 12,81 | 2,19% | - |
| 17.08.2026 | 13,02 | 13,27 | 12,50 | 12,53 | -4,13% | - |
| 14.08.2026 | 13,17 | 13,27 | 13,05 | 13,07 | -0,49% | - |
| 13.08.2026 | 13,12 | 13,30 | 13,11 | 13,14 | 1,23% | - |
| 12.08.2026 | 13,11 | 13,18 | 12,85 | 12,98 | -0,65% | - |
| 11.08.2026 | 13,11 | 13,22 | 13,05 | 13,06 | -0,53% | 38,00 |
| 10.08.2026 | 13,72 | 13,75 | 13,10 | 13,13 | -2,85% | - |
| 07.08.2026 | 13,50 | 13,65 | 13,35 | 13,52 | -0,66% | - |
| 06.08.2026 | 13,04 | 13,88 | 13,00 | 13,61 | 3,34% | - |
| 05.08.2026 | 14,87 | 15,05 | 13,04 | 13,17 | -15,42% | - |
| 04.08.2026 | 15,94 | 16,26 | 15,43 | 15,57 | -3,05% | - |
| 03.08.2026 | 16,29 | 16,43 | 16,03 | 16,06 | 0,38% | - |
| 31.07.2026 | 16,17 | 16,29 | 15,98 | 16,00 | -2,68% | - |
| 30.07.2026 | 16,42 | 16,49 | 16,41 | 16,44 | -0,18% | - |
| 29.07.2026 | 16,76 | 16,79 | 16,47 | 16,47 | -1,32% | - |
| 28.07.2026 | 16,59 | 16,75 | 16,59 | 16,69 | 0,03% | - |
| 27.07.2026 | 16,64 | 16,78 | 16,50 | 16,68 | 1,86% | - |
| 24.07.2026 | 16,31 | 16,40 | 16,25 | 16,38 | 0,86% | - |
| 23.07.2026 | 16,12 | 16,36 | 16,02 | 16,24 | 0,22% | - |
| 22.07.2026 | 16,67 | 16,76 | 16,18 | 16,20 | -1,55% | 325,00 |
| 21.07.2026 | 16,46 | 16,51 | 16,41 | 16,46 | -0,57% | - |
| 20.07.2026 | 16,45 | 16,57 | 16,44 | 16,55 | 2,10% | - |
| 17.07.2026 | 16,16 | 16,24 | 16,15 | 16,21 | -0,80% | - |
| 16.07.2026 | 15,71 | 16,36 | 15,64 | 16,34 | 4,84% | - |
| 15.07.2026 | 15,53 | 15,66 | 15,51 | 15,59 | -1,24% | - |
| 14.07.2026 | 15,88 | 16,12 | 15,75 | 15,78 | 0,03% | - |
| 13.07.2026 | 15,77 | 15,89 | 15,75 | 15,78 | 1,22% | - |
| 10.07.2026 | 15,60 | 15,65 | 15,54 | 15,59 | -0,95% | - |
| 09.07.2026 | 15,74 | 15,78 | 15,65 | 15,74 | -0,41% | - |
| 08.07.2026 | 15,79 | 15,86 | 15,61 | 15,80 | -2,02% | - |
| 07.07.2026 | 15,83 | 16,14 | 15,76 | 16,13 | 0,25% | - |
| 06.07.2026 | 16,07 | 16,14 | 15,97 | 16,09 | 0,28% | - |
| 03.07.2026 | 16,06 | 16,13 | 15,99 | 16,04 | -0,68% | - |
| 02.07.2026 | 16,18 | 16,24 | 16,11 | 16,15 | -0,15% | - |
| 01.07.2026 | 15,99 | 16,26 | 15,99 | 16,18 | -0,37% | - |
| 30.06.2026 | 16,29 | 16,74 | 16,20 | 16,24 | 1,44% | - |
| 29.06.2026 | 16,21 | 16,24 | 15,87 | 16,01 | -0,56% | - |
| 26.06.2026 | 15,74 | 16,10 | 15,64 | 16,10 | 0,91% | - |
| 25.06.2026 | 15,89 | 16,00 | 15,87 | 15,95 | 0,13% | - |
| 24.06.2026 | 15,69 | 15,93 | 15,69 | 15,93 | 3,88% | - |
| 23.06.2026 | 15,31 | 15,46 | 15,23 | 15,34 | 1,12% | - |
| 22.06.2026 | 15,13 | 15,34 | 15,13 | 15,17 | 0,40% | - |
| 19.06.2026 | 15,25 | 15,26 | 15,09 | 15,11 | -1,50% | - |
| 18.06.2026 | 15,24 | 15,36 | 15,23 | 15,34 | 1,69% | - |
| 17.06.2026 | 15,28 | 15,39 | 15,05 | 15,08 | -1,02% | - |
| 16.06.2026 | 15,19 | 15,29 | 15,16 | 15,24 | 0,23% | - |
| 15.06.2026 | 15,61 | 15,64 | 15,18 | 15,20 | -2,75% | - |