14,895€
0,54%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.04.2026 | 14,93 | 15,00 | 14,83 | 14,92 | 0,98% | 230,00 |
| 16.04.2026 | 14,75 | 14,85 | 14,71 | 14,78 | 0,85% | - |
| 15.04.2026 | 14,65 | 14,75 | 14,65 | 14,65 | 0,45% | - |
| 14.04.2026 | 14,61 | 14,69 | 14,56 | 14,59 | 0,17% | - |
| 13.04.2026 | 14,57 | 14,63 | 14,53 | 14,56 | 0,14% | - |
| 10.04.2026 | 14,53 | 14,60 | 14,48 | 14,54 | 2,21% | - |
| 09.04.2026 | 14,29 | 14,30 | 14,16 | 14,23 | -1,22% | - |
| 08.04.2026 | 14,37 | 14,42 | 14,33 | 14,40 | 4,23% | - |
| 07.04.2026 | 13,87 | 13,91 | 13,77 | 13,82 | 2,33% | - |
| 02.04.2026 | 13,75 | 13,75 | 13,45 | 13,50 | -1,10% | - |
| 01.04.2026 | 13,80 | 13,85 | 13,55 | 13,65 | -0,36% | - |
| 31.03.2026 | 13,80 | 13,90 | 13,70 | 13,70 | 1,11% | - |
| 30.03.2026 | 13,55 | 13,65 | 13,50 | 13,55 | -2,17% | - |
| 27.03.2026 | 13,95 | 13,95 | 13,70 | 13,85 | 1,84% | - |
| 26.03.2026 | 13,70 | 13,70 | 13,60 | 13,60 | -0,73% | - |
| 25.03.2026 | 13,80 | 13,90 | 13,60 | 13,70 | 0,00% | - |
| 24.03.2026 | 13,85 | 14,05 | 13,65 | 13,70 | -1,08% | - |
| 23.03.2026 | 13,30 | 14,00 | 13,30 | 13,85 | 1,84% | 200,00 |
| 20.03.2026 | 14,25 | 14,25 | 13,50 | 13,60 | -4,90% | - |
| 19.03.2026 | 14,25 | 14,30 | 14,15 | 14,30 | -1,04% | - |
| 18.03.2026 | 14,40 | 14,55 | 14,30 | 14,45 | 0,35% | - |
| 17.03.2026 | 14,30 | 14,45 | 14,30 | 14,40 | 1,05% | - |
| 16.03.2026 | 14,20 | 14,25 | 14,10 | 14,25 | 0,35% | - |
| 13.03.2026 | 14,15 | 14,25 | 13,90 | 14,20 | 1,07% | - |
| 12.03.2026 | 14,00 | 14,30 | 13,95 | 14,05 | -1,75% | - |
| 11.03.2026 | 14,30 | 14,55 | 14,00 | 14,30 | 0,70% | - |
| 10.03.2026 | 14,30 | 14,40 | 14,10 | 14,20 | -0,70% | - |
| 09.03.2026 | 14,40 | 14,50 | 14,25 | 14,30 | 0,00% | - |
| 06.03.2026 | 14,55 | 14,55 | 14,15 | 14,30 | -0,35% | - |
| 05.03.2026 | 14,85 | 14,95 | 14,25 | 14,35 | -3,37% | - |
| 04.03.2026 | 14,75 | 14,85 | 14,55 | 14,85 | 1,02% | - |
| 03.03.2026 | 14,70 | 15,00 | 14,55 | 14,70 | 1,73% | - |
| 02.03.2026 | 14,40 | 14,55 | 14,35 | 14,45 | -1,70% | - |
| 27.02.2026 | 14,30 | 14,80 | 14,20 | 14,70 | 2,08% | 357,00 |
| 26.02.2026 | 14,25 | 14,45 | 14,15 | 14,40 | 2,13% | - |
| 25.02.2026 | 14,25 | 14,35 | 14,10 | 14,10 | 0,00% | - |
| 24.02.2026 | 13,95 | 14,20 | 13,80 | 14,10 | 1,44% | 70,00 |
| 23.02.2026 | 13,95 | 13,95 | 13,90 | 13,90 | -4,47% | - |
| 20.02.2026 | 14,55 | 14,85 | 14,40 | 14,55 | 1,39% | - |
| 19.02.2026 | 14,75 | 14,95 | 14,25 | 14,35 | -4,33% | - |
| 18.02.2026 | 15,25 | 15,65 | 14,85 | 15,00 | 1,01% | - |
| 17.02.2026 | 14,95 | 15,00 | 14,85 | 14,85 | -0,34% | - |
| 16.02.2026 | 14,95 | 15,15 | 14,90 | 14,90 | 0,68% | - |
| 13.02.2026 | 14,75 | 14,85 | 14,70 | 14,80 | -2,31% | - |
| 12.02.2026 | 15,25 | 15,25 | 15,15 | 15,15 | 0,33% | - |
| 11.02.2026 | 15,20 | 15,30 | 15,05 | 15,10 | -0,33% | - |
| 10.02.2026 | 15,10 | 15,20 | 15,05 | 15,15 | -0,98% | - |
| 09.02.2026 | 15,30 | 15,30 | 15,20 | 15,30 | -0,33% | - |
| 06.02.2026 | 15,40 | 15,50 | 15,20 | 15,35 | 0,66% | - |
| 05.02.2026 | 15,30 | 15,35 | 15,05 | 15,25 | -0,33% | - |
| 04.02.2026 | 14,90 | 15,45 | 14,80 | 15,30 | 3,73% | - |
| 03.02.2026 | 14,70 | 14,80 | 14,70 | 14,75 | 0,00% | - |
| 02.02.2026 | 14,50 | 14,75 | 14,40 | 14,75 | 1,72% | - |
| 30.01.2026 | 14,15 | 14,55 | 14,10 | 14,50 | 4,32% | - |
| 29.01.2026 | 13,95 | 14,15 | 13,90 | 13,90 | -1,42% | - |
| 28.01.2026 | 14,25 | 14,35 | 14,00 | 14,10 | -1,40% | - |
| 27.01.2026 | 14,30 | 14,35 | 14,30 | 14,30 | -0,35% | - |
| 26.01.2026 | 14,35 | 14,45 | 14,15 | 14,35 | -0,35% | - |
| 23.01.2026 | 14,65 | 14,65 | 14,30 | 14,40 | -1,71% | - |
| 22.01.2026 | 14,75 | 14,75 | 14,50 | 14,65 | -0,68% | 50,00 |
| 21.01.2026 | 14,65 | 14,75 | 14,65 | 14,75 | 0,68% | - |
| 20.01.2026 | 14,55 | 14,80 | 14,15 | 14,65 | 1,38% | - |
| 19.01.2026 | 14,50 | 14,65 | 14,40 | 14,45 | -2,03% | - |
| 16.01.2026 | 14,75 | 14,85 | 14,65 | 14,75 | 0,00% | - |
| 15.01.2026 | 14,65 | 14,85 | 14,55 | 14,75 | 1,72% | 50,00 |
| 14.01.2026 | 14,55 | 14,55 | 14,40 | 14,50 | 1,05% | - |
| 13.01.2026 | 14,40 | 14,60 | 14,25 | 14,35 | -1,03% | - |
| 12.01.2026 | 14,40 | 14,65 | 14,30 | 14,50 | 0,00% | - |
| 09.01.2026 | 14,40 | 14,55 | 14,35 | 14,50 | 1,05% | - |
| 08.01.2026 | 14,45 | 14,45 | 14,35 | 14,35 | 0,00% | 100,00 |
| 07.01.2026 | 14,25 | 14,35 | 14,25 | 14,35 | 0,70% | - |
| 06.01.2026 | 14,00 | 14,25 | 13,85 | 14,25 | 1,06% | 600,00 |
| 05.01.2026 | 14,00 | 14,10 | 14,00 | 14,10 | 2,55% | - |
| 02.01.2026 | 14,00 | 14,15 | 13,65 | 13,75 | -0,72% | - |
| 30.12.2025 | 13,85 | 13,85 | 13,80 | 13,85 | 0,73% | - |
| 29.12.2025 | 13,55 | 13,80 | 13,55 | 13,75 | 3,38% | - |
| 23.12.2025 | 13,35 | 13,50 | 13,25 | 13,30 | -0,37% | - |
| 22.12.2025 | 13,65 | 13,65 | 13,35 | 13,35 | -2,20% | - |
| 19.12.2025 | 13,85 | 13,85 | 13,55 | 13,65 | 1,11% | - |
| 18.12.2025 | 13,50 | 13,60 | 13,50 | 13,50 | 1,50% | - |
| 17.12.2025 | 13,25 | 13,30 | 13,20 | 13,30 | 1,53% | - |
| 16.12.2025 | 13,20 | 13,25 | 13,05 | 13,10 | -0,76% | - |
| 15.12.2025 | 13,15 | 13,45 | 13,05 | 13,20 | 1,15% | - |
| 12.12.2025 | 12,95 | 13,15 | 12,85 | 13,05 | -0,76% | - |
| 11.12.2025 | 13,25 | 13,30 | 13,10 | 13,15 | -0,75% | - |
| 10.12.2025 | 13,25 | 13,40 | 13,15 | 13,25 | 0,76% | 500,00 |