12,435€
-2,55%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.06.2026 | 15,50 | 15,67 | 15,44 | 15,63 | 0,03% | - |
| 11.06.2026 | 15,56 | 15,68 | 15,53 | 15,63 | 2,22% | - |
| 10.06.2026 | 15,34 | 15,35 | 15,20 | 15,29 | 0,99% | - |
| 09.06.2026 | 15,12 | 15,19 | 15,09 | 15,14 | -1,30% | - |
| 08.06.2026 | 15,28 | 15,41 | 15,24 | 15,34 | 3,13% | - |
| 05.06.2026 | 14,87 | 14,90 | 14,80 | 14,87 | 1,09% | - |
| 04.06.2026 | 14,64 | 14,92 | 14,64 | 14,71 | -1,93% | - |
| 03.06.2026 | 14,99 | 15,06 | 14,95 | 15,00 | -0,46% | - |
| 02.06.2026 | 14,77 | 15,07 | 14,70 | 15,07 | 1,58% | - |
| 01.06.2026 | 14,80 | 14,90 | 14,75 | 14,84 | 0,54% | 59,00 |
| 29.05.2026 | 14,94 | 15,01 | 14,65 | 14,76 | -2,28% | - |
| 28.05.2026 | 15,16 | 15,20 | 15,10 | 15,10 | 0,83% | - |
| 26.05.2026 | 15,04 | 15,06 | 14,87 | 14,98 | -0,56% | - |
| 25.05.2026 | 15,06 | 15,11 | 15,04 | 15,06 | -0,10% | - |
| 21.05.2026 | 15,08 | 15,09 | 15,06 | 15,08 | 0,30% | - |
| 20.05.2026 | 14,95 | 15,05 | 14,86 | 15,03 | 0,33% | - |
| 19.05.2026 | 14,83 | 15,02 | 14,74 | 14,98 | 2,11% | - |
| 18.05.2026 | 14,41 | 14,73 | 14,38 | 14,67 | 0,38% | - |
| 15.05.2026 | 14,62 | 14,68 | 14,55 | 14,62 | -0,92% | - |
| 14.05.2026 | 14,50 | 14,77 | 14,40 | 14,75 | 1,58% | - |
| 13.05.2026 | 14,50 | 14,53 | 14,50 | 14,52 | -0,07% | - |
| 12.05.2026 | 14,33 | 14,73 | 14,23 | 14,53 | 0,69% | - |
| 11.05.2026 | 14,95 | 14,98 | 14,38 | 14,43 | -3,70% | - |
| 08.05.2026 | 15,00 | 15,02 | 14,98 | 14,99 | 1,15% | - |
| 07.05.2026 | 14,85 | 14,87 | 14,80 | 14,82 | -1,17% | - |
| 06.05.2026 | 15,07 | 15,30 | 14,92 | 14,99 | 0,50% | - |
| 05.05.2026 | 14,70 | 15,03 | 14,55 | 14,92 | 1,88% | - |
| 04.05.2026 | 15,03 | 15,12 | 14,51 | 14,64 | -0,41% | - |
| 30.04.2026 | 14,71 | 14,81 | 14,68 | 14,70 | -2,42% | - |
| 29.04.2026 | 15,06 | 15,13 | 14,98 | 15,07 | 0,67% | - |
| 28.04.2026 | 14,85 | 15,00 | 14,80 | 14,97 | 2,05% | 30,00 |
| 27.04.2026 | 14,64 | 14,70 | 14,60 | 14,67 | 0,45% | - |
| 24.04.2026 | 14,60 | 14,63 | 14,50 | 14,60 | 2,31% | - |
| 23.04.2026 | 14,55 | 14,93 | 14,25 | 14,27 | -2,93% | - |
| 22.04.2026 | 14,62 | 14,73 | 14,60 | 14,70 | -1,61% | - |
| 21.04.2026 | 14,90 | 14,95 | 14,85 | 14,94 | 0,47% | - |
| 20.04.2026 | 14,90 | 15,04 | 14,87 | 14,87 | -0,34% | - |