25,800€
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,60 | 26,20 | 25,60 | 25,90 | 0,39% | - |
| 08.05.2025 | 25,80 | 26,20 | 25,40 | 25,80 | 0,00% | - |
| 07.05.2025 | 26,00 | 26,20 | 25,70 | 25,80 | -0,39% | - |
| 06.05.2025 | 25,50 | 26,10 | 25,20 | 25,90 | 1,57% | - |
| 05.05.2025 | 24,80 | 25,60 | 24,80 | 25,50 | 1,19% | - |
| 02.05.2025 | 25,40 | 26,10 | 24,30 | 25,20 | -2,33% | - |
| 30.04.2025 | 25,40 | 26,00 | 24,90 | 25,80 | 1,98% | - |
| 29.04.2025 | 24,80 | 25,50 | 24,70 | 25,30 | 2,02% | - |
| 28.04.2025 | 24,40 | 25,00 | 24,40 | 24,80 | 0,40% | - |
| 25.04.2025 | 24,80 | 25,00 | 24,60 | 24,70 | 0,00% | - |
| 24.04.2025 | 24,80 | 25,40 | 24,60 | 24,70 | -1,20% | - |
| 23.04.2025 | 25,40 | 25,80 | 24,80 | 25,00 | 0,00% | - |
| 22.04.2025 | 24,30 | 25,00 | 24,20 | 25,00 | -1,19% | - |
| 17.04.2025 | 25,40 | 25,70 | 25,00 | 25,30 | 0,80% | - |
| 16.04.2025 | 24,80 | 25,40 | 24,80 | 25,10 | -0,40% | - |
| 15.04.2025 | 24,80 | 25,20 | 24,80 | 25,20 | 1,61% | - |
| 14.04.2025 | 24,80 | 25,20 | 24,50 | 24,80 | 0,40% | - |
| 11.04.2025 | 24,80 | 25,10 | 23,70 | 24,70 | 0,00% | - |
| 10.04.2025 | 25,00 | 25,00 | 24,20 | 24,70 | -1,59% | - |
| 09.04.2025 | 23,70 | 25,70 | 23,40 | 25,10 | 2,87% | - |
| 08.04.2025 | 24,70 | 25,40 | 24,10 | 24,40 | -0,41% | - |
| 07.04.2025 | 25,00 | 25,60 | 24,10 | 24,50 | -4,30% | - |
| 04.04.2025 | 25,80 | 26,50 | 25,40 | 25,60 | -2,29% | - |
| 03.04.2025 | 26,10 | 26,50 | 25,20 | 26,20 | -0,38% | - |
| 02.04.2025 | 26,20 | 26,40 | 26,10 | 26,30 | -0,38% | - |
| 01.04.2025 | 26,20 | 26,70 | 26,00 | 26,40 | 0,00% | - |
| 31.03.2025 | 26,50 | 26,80 | 26,30 | 26,40 | -1,86% | - |
| 28.03.2025 | 26,40 | 26,90 | 26,40 | 26,90 | 1,13% | - |
| 27.03.2025 | 26,70 | 27,00 | 26,40 | 26,60 | -1,48% | - |
| 26.03.2025 | 26,40 | 27,00 | 26,40 | 27,00 | -0,74% | - |
| 25.03.2025 | 26,80 | 27,20 | 26,40 | 27,20 | 1,12% | - |
| 24.03.2025 | 26,60 | 27,30 | 26,50 | 26,90 | 2,67% | - |
| 21.03.2025 | 26,60 | 26,90 | 26,20 | 26,20 | -2,60% | - |
| 20.03.2025 | 26,60 | 27,20 | 26,60 | 26,90 | 2,67% | - |
| 19.03.2025 | 26,40 | 26,90 | 26,20 | 26,20 | -1,50% | - |
| 18.03.2025 | 26,00 | 27,00 | 26,00 | 26,60 | 0,76% | - |
| 17.03.2025 | 25,90 | 26,50 | 25,80 | 26,40 | 3,12% | - |
| 14.03.2025 | 25,40 | 26,20 | 25,40 | 25,60 | -1,16% | - |
| 13.03.2025 | 24,80 | 26,20 | 24,70 | 25,90 | 6,15% | - |
| 12.03.2025 | 24,00 | 24,80 | 23,70 | 24,40 | 2,09% | - |
| 11.03.2025 | 23,60 | 24,30 | 23,50 | 23,90 | 1,27% | - |
| 10.03.2025 | 23,80 | 24,30 | 23,50 | 23,60 | -0,84% | - |
| 07.03.2025 | 23,40 | 24,00 | 23,40 | 23,80 | 0,85% | - |
| 06.03.2025 | 24,60 | 24,60 | 23,60 | 23,60 | -4,07% | - |
| 05.03.2025 | 25,00 | 25,00 | 24,10 | 24,60 | -0,81% | - |
| 04.03.2025 | 25,20 | 25,40 | 24,70 | 24,80 | -1,59% | - |
| 03.03.2025 | 24,80 | 25,30 | 24,60 | 25,20 | 1,20% | - |
| 28.02.2025 | 24,80 | 25,30 | 24,60 | 24,90 | -0,40% | - |
| 27.02.2025 | 24,80 | 25,30 | 24,80 | 25,00 | 0,81% | - |
| 26.02.2025 | 24,80 | 24,90 | 24,60 | 24,80 | 0,40% | - |
| 25.02.2025 | 23,80 | 24,90 | 23,80 | 24,70 | 3,35% | - |
| 24.02.2025 | 23,60 | 24,20 | 23,60 | 23,90 | 0,42% | - |
| 21.02.2025 | 24,40 | 24,60 | 23,70 | 23,80 | -2,46% | - |
| 20.02.2025 | 24,60 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 19.02.2025 | 24,60 | 25,20 | 24,60 | 24,80 | -0,40% | - |
| 18.02.2025 | 25,20 | 25,40 | 24,90 | 24,90 | -1,19% | - |
| 17.02.2025 | 25,00 | 25,30 | 25,00 | 25,20 | 0,00% | - |
| 14.02.2025 | 25,40 | 25,40 | 25,00 | 25,20 | -0,79% | - |
| 13.02.2025 | 24,40 | 25,60 | 24,40 | 25,40 | 3,25% | - |
| 12.02.2025 | 24,60 | 25,00 | 24,40 | 24,60 | -0,81% | - |
| 11.02.2025 | 25,30 | 25,30 | 24,60 | 24,80 | -2,36% | - |
| 10.02.2025 | 25,60 | 25,60 | 25,20 | 25,40 | -0,39% | - |
| 07.02.2025 | 25,40 | 25,80 | 25,10 | 25,50 | 0,39% | - |
| 06.02.2025 | 25,60 | 26,00 | 25,20 | 25,40 | -1,17% | - |
| 05.02.2025 | 25,20 | 25,80 | 25,20 | 25,70 | 1,18% | - |
| 04.02.2025 | 26,00 | 26,00 | 25,20 | 25,40 | -2,31% | - |
| 03.02.2025 | 25,20 | 26,10 | 25,20 | 26,00 | 1,56% | - |
| 31.01.2025 | 25,40 | 25,80 | 25,40 | 25,60 | 0,39% | - |
| 30.01.2025 | 25,20 | 25,60 | 25,00 | 25,50 | 1,19% | - |
| 29.01.2025 | 26,00 | 26,20 | 25,00 | 25,20 | -3,08% | - |
| 28.01.2025 | 26,50 | 26,80 | 26,00 | 26,00 | -1,89% | - |
| 27.01.2025 | 25,60 | 26,60 | 25,40 | 26,50 | 3,52% | - |
| 24.01.2025 | 25,50 | 25,70 | 25,40 | 25,60 | 0,00% | - |
| 23.01.2025 | 25,40 | 25,60 | 25,10 | 25,60 | 0,79% | - |
| 22.01.2025 | 26,10 | 26,20 | 25,40 | 25,40 | -2,68% | - |
| 21.01.2025 | 25,80 | 26,20 | 25,70 | 26,10 | 1,16% | - |
| 20.01.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -0,77% | - |
| 17.01.2025 | 26,50 | 26,60 | 26,00 | 26,00 | -1,52% | - |
| 16.01.2025 | 26,20 | 26,50 | 26,00 | 26,40 | 1,54% | - |
| 15.01.2025 | 25,80 | 26,70 | 25,80 | 26,00 | 0,78% | - |
| 14.01.2025 | 25,80 | 26,10 | 25,70 | 25,80 | 0,00% | - |
| 13.01.2025 | 25,40 | 25,90 | 25,30 | 25,80 | 1,18% | - |
| 10.01.2025 | 26,20 | 26,20 | 25,00 | 25,50 | -2,30% | - |
| 09.01.2025 | 25,80 | 26,20 | 25,80 | 26,10 | 0,00% | - |
| 08.01.2025 | 25,60 | 26,20 | 25,40 | 26,10 | 2,35% | - |
| 07.01.2025 | 25,40 | 25,60 | 25,20 | 25,50 | 0,39% | - |
| 06.01.2025 | 25,90 | 26,00 | 25,30 | 25,40 | -2,31% | - |
| 03.01.2025 | 25,60 | 26,00 | 25,60 | 26,00 | 0,78% | - |
| 02.01.2025 | 25,90 | 26,30 | 25,80 | 25,80 | 0,39% | - |
| 30.12.2024 | 25,80 | 26,00 | 25,60 | 25,70 | -1,15% | - |
| 27.12.2024 | 26,30 | 26,40 | 25,80 | 26,00 | -0,76% | - |
| 23.12.2024 | 26,30 | 26,40 | 26,00 | 26,20 | 0,00% | - |
| 20.12.2024 | 26,20 | 26,60 | 24,80 | 26,20 | 0,00% | - |
| 19.12.2024 | 26,20 | 26,80 | 26,20 | 26,20 | -0,76% | - |
| 18.12.2024 | 27,00 | 27,40 | 26,30 | 26,40 | -2,22% | - |
| 17.12.2024 | 27,00 | 27,50 | 27,00 | 27,00 | -0,74% | - |
| 16.12.2024 | 27,40 | 27,60 | 27,20 | 27,20 | -0,73% | - |
| 13.12.2024 | 27,20 | 27,50 | 27,20 | 27,40 | 0,00% | - |
| 12.12.2024 | 27,10 | 27,80 | 27,00 | 27,40 | 0,74% | - |
| 11.12.2024 | 27,20 | 27,60 | 27,00 | 27,20 | -0,73% | - |