15,615€
-1,17%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |