36,500€
1,96%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 35,90 | 36,50 | 35,60 | 36,30 | 0,83% | - |
| 01.07.2026 | 35,30 | 36,30 | 35,20 | 36,00 | 1,69% | - |
| 30.06.2026 | 35,20 | 36,20 | 34,80 | 35,40 | 0,00% | - |
| 29.06.2026 | 36,00 | 36,10 | 34,60 | 35,40 | -1,67% | - |
| 26.06.2026 | 34,90 | 36,00 | 34,70 | 36,00 | 2,56% | - |
| 25.06.2026 | 34,70 | 35,20 | 34,50 | 35,10 | 1,45% | - |
| 24.06.2026 | 34,10 | 34,80 | 34,10 | 34,60 | 1,76% | - |
| 23.06.2026 | 32,70 | 34,10 | 32,50 | 34,00 | 3,66% | - |
| 22.06.2026 | 32,40 | 33,00 | 32,20 | 32,80 | 2,50% | - |
| 19.06.2026 | 32,30 | 32,30 | 32,00 | 32,00 | -1,23% | - |
| 18.06.2026 | 31,70 | 32,40 | 31,50 | 32,40 | 2,21% | - |
| 17.06.2026 | 31,90 | 32,10 | 31,40 | 31,70 | -0,94% | - |
| 16.06.2026 | 31,90 | 32,40 | 31,70 | 32,00 | 0,00% | - |
| 15.06.2026 | 32,10 | 32,10 | 31,40 | 32,00 | 0,31% | - |
| 12.06.2026 | 31,70 | 32,20 | 31,60 | 31,90 | 0,31% | - |
| 11.06.2026 | 32,70 | 33,30 | 31,80 | 31,80 | -2,45% | - |
| 10.06.2026 | 32,60 | 33,20 | 32,30 | 32,60 | -0,31% | - |
| 09.06.2026 | 32,10 | 33,00 | 31,80 | 32,70 | 2,19% | - |
| 08.06.2026 | 32,90 | 33,30 | 31,80 | 32,00 | -3,03% | 1.550,00 |
| 05.06.2026 | 32,30 | 33,40 | 32,10 | 33,00 | 2,48% | 150,00 |
| 04.06.2026 | 32,70 | 33,40 | 32,00 | 32,20 | -2,13% | 100,00 |
| 03.06.2026 | 33,30 | 33,60 | 32,80 | 32,90 | -1,50% | 100,00 |
| 02.06.2026 | 33,70 | 34,00 | 33,20 | 33,40 | -1,18% | 1.000,00 |
| 01.06.2026 | 35,10 | 35,40 | 33,80 | 33,80 | -3,43% | - |
| 29.05.2026 | 35,50 | 35,60 | 34,80 | 35,00 | -1,13% | - |
| 28.05.2026 | 35,90 | 36,10 | 35,20 | 35,40 | -1,67% | - |
| 27.05.2026 | 36,10 | 36,20 | 35,70 | 36,00 | -0,55% | - |
| 26.05.2026 | 35,60 | 36,20 | 35,40 | 36,20 | 1,40% | - |
| 25.05.2026 | 35,60 | 35,70 | 35,60 | 35,70 | 0,56% | - |
| 22.05.2026 | 35,40 | 35,70 | 35,20 | 35,50 | 0,28% | - |
| 21.05.2026 | 35,70 | 36,10 | 35,00 | 35,40 | -1,12% | - |
| 20.05.2026 | 35,50 | 36,10 | 35,50 | 35,80 | 0,56% | - |
| 19.05.2026 | 35,20 | 35,70 | 34,90 | 35,60 | 0,00% | - |
| 18.05.2026 | 35,10 | 36,00 | 35,10 | 35,60 | 0,56% | - |
| 15.05.2026 | 35,90 | 36,20 | 35,40 | 35,40 | -1,39% | - |
| 14.05.2026 | 36,30 | 36,70 | 35,90 | 35,90 | -0,83% | - |
| 13.05.2026 | 35,90 | 36,40 | 35,40 | 36,20 | 1,12% | - |
| 12.05.2026 | 34,50 | 36,00 | 34,40 | 35,80 | 4,07% | - |
| 11.05.2026 | 35,30 | 35,60 | 34,40 | 34,40 | -2,82% | - |
| 08.05.2026 | 33,70 | 35,40 | 33,30 | 35,40 | 5,04% | - |
| 07.05.2026 | 33,70 | 33,80 | 33,00 | 33,70 | 0,30% | - |
| 06.05.2026 | 33,60 | 33,80 | 33,40 | 33,60 | -0,30% | - |
| 05.05.2026 | 33,90 | 34,00 | 33,40 | 33,70 | -0,30% | - |
| 04.05.2026 | 33,50 | 33,90 | 33,20 | 33,80 | 0,60% | - |
| 30.04.2026 | 33,20 | 33,70 | 33,00 | 33,60 | 0,60% | - |
| 29.04.2026 | 34,00 | 34,20 | 33,20 | 33,40 | -1,76% | - |
| 28.04.2026 | 33,10 | 34,00 | 32,90 | 34,00 | 2,41% | - |
| 27.04.2026 | 32,30 | 33,20 | 32,20 | 33,20 | 2,47% | - |
| 24.04.2026 | 32,50 | 32,70 | 32,20 | 32,40 | -0,61% | - |
| 23.04.2026 | 31,70 | 32,80 | 31,70 | 32,60 | 2,52% | - |
| 22.04.2026 | 32,80 | 33,00 | 31,60 | 31,80 | -3,05% | - |
| 21.04.2026 | 33,50 | 33,90 | 32,60 | 32,80 | -2,09% | - |
| 20.04.2026 | 33,30 | 34,10 | 33,30 | 33,50 | -0,30% | - |
| 17.04.2026 | 33,60 | 33,80 | 33,40 | 33,60 | 0,00% | - |
| 16.04.2026 | 33,70 | 34,00 | 33,60 | 33,60 | 0,00% | - |
| 15.04.2026 | 33,30 | 33,80 | 33,10 | 33,60 | 0,60% | - |
| 14.04.2026 | 33,00 | 33,60 | 32,60 | 33,40 | 0,91% | - |
| 13.04.2026 | 33,70 | 34,10 | 32,80 | 33,10 | -2,07% | - |
| 10.04.2026 | 33,70 | 34,00 | 33,50 | 33,80 | 0,00% | - |
| 09.04.2026 | 33,30 | 34,20 | 33,00 | 33,80 | 1,50% | - |
| 08.04.2026 | 33,80 | 33,90 | 33,10 | 33,30 | 0,00% | - |
| 07.04.2026 | 32,50 | 33,40 | 32,10 | 33,30 | 0,30% | - |
| 02.04.2026 | 31,90 | 33,40 | 31,70 | 33,20 | 3,43% | - |
| 01.04.2026 | 31,60 | 32,20 | 31,40 | 32,10 | 0,94% | - |
| 31.03.2026 | 31,90 | 32,00 | 31,40 | 31,80 | -0,62% | - |
| 30.03.2026 | 32,30 | 32,80 | 31,90 | 32,00 | -0,62% | - |
| 27.03.2026 | 32,50 | 32,60 | 32,20 | 32,20 | -0,62% | - |
| 26.03.2026 | 32,50 | 32,80 | 32,20 | 32,40 | -0,31% | - |
| 25.03.2026 | 32,10 | 33,00 | 31,90 | 32,50 | 1,56% | - |
| 24.03.2026 | 32,30 | 32,60 | 32,00 | 32,00 | -0,62% | - |
| 23.03.2026 | 31,40 | 33,00 | 31,00 | 32,20 | 2,88% | - |
| 20.03.2026 | 33,80 | 34,30 | 31,00 | 31,30 | -7,40% | - |
| 19.03.2026 | 34,90 | 35,10 | 33,70 | 33,80 | -3,15% | - |
| 18.03.2026 | 34,50 | 35,20 | 34,30 | 34,90 | 1,45% | - |
| 17.03.2026 | 34,80 | 35,20 | 34,00 | 34,40 | -1,99% | - |
| 16.03.2026 | 35,40 | 35,60 | 34,90 | 35,10 | 0,00% | - |
| 13.03.2026 | 34,90 | 35,80 | 34,70 | 35,10 | 0,86% | - |
| 12.03.2026 | 34,20 | 35,20 | 34,10 | 34,80 | 1,16% | - |
| 11.03.2026 | 34,50 | 34,80 | 34,10 | 34,40 | 0,00% | - |
| 10.03.2026 | 34,30 | 34,70 | 33,90 | 34,40 | 0,29% | - |
| 09.03.2026 | 34,00 | 34,80 | 33,90 | 34,30 | -0,29% | - |
| 06.03.2026 | 34,00 | 34,40 | 33,60 | 34,40 | 1,47% | - |
| 05.03.2026 | 33,70 | 34,10 | 33,40 | 33,90 | 0,30% | - |
| 04.03.2026 | 34,30 | 34,60 | 33,50 | 33,80 | -1,74% | - |
| 03.03.2026 | 34,70 | 35,60 | 34,40 | 34,40 | -1,71% | - |
| 02.03.2026 | 34,20 | 35,20 | 34,10 | 35,00 | 1,74% | - |
| 27.02.2026 | 34,70 | 35,30 | 34,30 | 34,40 | -1,15% | - |
| 26.02.2026 | 34,50 | 35,00 | 34,40 | 34,80 | 0,29% | - |
| 25.02.2026 | 34,40 | 34,80 | 34,20 | 34,70 | 0,29% | - |
| 24.02.2026 | 34,50 | 34,80 | 33,90 | 34,60 | 0,58% | - |
| 23.02.2026 | 33,70 | 34,80 | 33,70 | 34,40 | 1,18% | - |
| 20.02.2026 | 34,00 | 34,30 | 33,80 | 34,00 | 0,00% | - |
| 19.02.2026 | 34,10 | 34,60 | 33,90 | 34,00 | -0,58% | - |
| 18.02.2026 | 34,70 | 35,00 | 33,90 | 34,20 | -1,72% | - |
| 17.02.2026 | 33,70 | 35,00 | 33,70 | 34,80 | 2,96% | - |
| 16.02.2026 | 33,80 | 33,90 | 33,70 | 33,80 | 0,30% | - |
| 13.02.2026 | 33,70 | 34,20 | 33,10 | 33,70 | -0,30% | - |
| 12.02.2026 | 33,30 | 34,10 | 33,20 | 33,80 | 1,81% | - |
| 11.02.2026 | 32,50 | 33,40 | 32,50 | 33,20 | 1,53% | - |
| 10.02.2026 | 32,30 | 32,80 | 32,10 | 32,70 | 1,24% | - |