14,400€
-9,43%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,65 | 14,75 | 14,30 | 14,60 | -0,68% | - |
| 05.09.2024 | 15,90 | 16,70 | 14,60 | 14,70 | -9,26% | - |
| 04.09.2024 | 16,50 | 16,85 | 16,10 | 16,20 | -2,41% | - |
| 03.09.2024 | 16,70 | 16,95 | 16,60 | 16,60 | -1,78% | - |
| 02.09.2024 | 16,95 | 16,95 | 16,85 | 16,90 | 0,00% | - |
| 30.08.2024 | 16,70 | 17,30 | 16,70 | 16,90 | 1,20% | - |
| 29.08.2024 | 16,60 | 17,10 | 16,55 | 16,70 | -0,60% | - |
| 28.08.2024 | 16,95 | 17,20 | 16,70 | 16,80 | -0,59% | - |
| 27.08.2024 | 17,25 | 17,30 | 16,80 | 16,90 | -2,31% | - |
| 26.08.2024 | 17,15 | 17,55 | 17,15 | 17,30 | 1,17% | - |
| 23.08.2024 | 16,80 | 17,40 | 16,80 | 17,10 | 0,00% | - |
| 22.08.2024 | 17,00 | 17,30 | 16,95 | 17,10 | 0,88% | - |
| 21.08.2024 | 17,05 | 17,15 | 16,70 | 16,95 | -0,29% | - |
| 20.08.2024 | 17,20 | 17,50 | 17,00 | 17,00 | -2,30% | - |
| 19.08.2024 | 16,70 | 17,40 | 16,70 | 17,40 | 2,35% | - |
| 16.08.2024 | 16,70 | 17,20 | 16,50 | 17,00 | 1,80% | - |
| 15.08.2024 | 16,20 | 16,95 | 16,20 | 16,70 | 1,83% | - |
| 14.08.2024 | 16,60 | 16,75 | 16,30 | 16,40 | -1,20% | - |
| 13.08.2024 | 16,20 | 16,60 | 16,10 | 16,60 | 1,22% | 160,00 |
| 12.08.2024 | 16,20 | 16,95 | 16,20 | 16,40 | -0,30% | - |
| 09.08.2024 | 17,10 | 17,45 | 16,30 | 16,45 | -5,19% | - |
| 08.08.2024 | 17,10 | 17,65 | 17,10 | 17,35 | -0,29% | - |
| 07.08.2024 | 17,60 | 18,30 | 17,30 | 17,40 | 0,00% | - |
| 06.08.2024 | 17,90 | 18,00 | 17,30 | 17,40 | -1,14% | - |
| 05.08.2024 | 17,90 | 18,30 | 17,20 | 17,60 | -4,35% | - |
| 02.08.2024 | 18,85 | 19,15 | 18,30 | 18,40 | -3,16% | 408,00 |
| 01.08.2024 | 20,15 | 20,70 | 18,60 | 19,00 | -5,24% | 1.000,00 |
| 31.07.2024 | 25,20 | 25,60 | 19,75 | 20,05 | -21,06% | - |
| 30.07.2024 | 24,80 | 25,60 | 24,70 | 25,40 | 2,42% | - |
| 29.07.2024 | 25,10 | 25,20 | 24,60 | 24,80 | -0,80% | - |
| 26.07.2024 | 24,30 | 25,10 | 24,20 | 25,00 | 3,31% | - |
| 25.07.2024 | 23,80 | 24,70 | 23,80 | 24,20 | 0,83% | - |
| 24.07.2024 | 24,00 | 24,60 | 23,90 | 24,00 | -1,64% | - |
| 23.07.2024 | 23,40 | 24,40 | 23,40 | 24,40 | 2,52% | - |
| 22.07.2024 | 23,60 | 24,00 | 23,60 | 23,80 | 0,00% | - |
| 19.07.2024 | 24,30 | 24,30 | 23,80 | 23,80 | -0,83% | - |
| 18.07.2024 | 24,40 | 24,80 | 24,00 | 24,00 | -1,64% | - |
| 17.07.2024 | 23,80 | 24,40 | 23,80 | 24,40 | 0,83% | - |
| 16.07.2024 | 23,50 | 24,20 | 23,10 | 24,20 | 3,42% | - |
| 15.07.2024 | 23,30 | 23,60 | 23,00 | 23,40 | 0,86% | - |
| 12.07.2024 | 23,00 | 23,20 | 22,80 | 23,20 | 1,75% | - |
| 11.07.2024 | 22,10 | 23,00 | 22,10 | 22,80 | 2,70% | - |
| 10.07.2024 | 21,40 | 22,20 | 21,40 | 22,20 | 2,78% | - |
| 09.07.2024 | 21,70 | 22,00 | 21,40 | 21,60 | 0,00% | - |
| 08.07.2024 | 21,10 | 21,60 | 21,00 | 21,60 | 2,86% | - |
| 05.07.2024 | 21,50 | 21,60 | 21,00 | 21,00 | -2,33% | 116,00 |
| 04.07.2024 | 21,20 | 21,50 | 21,20 | 21,50 | -1,83% | - |
| 03.07.2024 | 21,50 | 23,00 | 21,30 | 21,90 | 1,39% | - |
| 02.07.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | - |
| 01.07.2024 | 21,80 | 22,00 | 21,20 | 21,20 | -2,75% | - |
| 28.06.2024 | 21,70 | 21,80 | 21,40 | 21,80 | 0,93% | - |
| 27.06.2024 | 21,50 | 21,80 | 21,30 | 21,60 | 0,00% | - |
| 26.06.2024 | 21,00 | 21,60 | 21,00 | 21,60 | 1,89% | - |
| 25.06.2024 | 21,40 | 21,80 | 21,20 | 21,20 | -2,75% | - |
| 24.06.2024 | 21,40 | 22,10 | 21,40 | 21,80 | 0,93% | - |
| 21.06.2024 | 21,40 | 22,20 | 21,40 | 21,60 | 0,00% | - |
| 20.06.2024 | 21,40 | 21,80 | 21,40 | 21,60 | -0,46% | - |
| 19.06.2024 | 21,40 | 21,70 | 21,40 | 21,70 | -0,46% | - |
| 18.06.2024 | 21,90 | 22,10 | 21,60 | 21,80 | 0,00% | - |
| 17.06.2024 | 21,90 | 22,20 | 21,60 | 21,80 | 0,00% | - |
| 14.06.2024 | 21,80 | 22,20 | 21,80 | 21,80 | -0,91% | - |
| 13.06.2024 | 21,80 | 22,00 | 21,60 | 22,00 | 0,46% | - |
| 12.06.2024 | 21,30 | 22,20 | 21,30 | 21,90 | 2,34% | - |
| 11.06.2024 | 20,60 | 22,00 | 20,60 | 21,40 | 2,88% | - |
| 10.06.2024 | 21,70 | 21,70 | 20,80 | 20,80 | -3,70% | - |
| 07.06.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 0,93% | - |
| 06.06.2024 | 21,20 | 21,60 | 21,20 | 21,40 | -0,93% | - |
| 05.06.2024 | 21,50 | 22,20 | 21,20 | 21,60 | 0,93% | - |
| 04.06.2024 | 21,40 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 03.06.2024 | 21,40 | 22,00 | 21,40 | 21,80 | 0,93% | - |
| 31.05.2024 | 21,20 | 21,80 | 20,80 | 21,60 | 2,86% | - |
| 30.05.2024 | 20,80 | 21,20 | 20,80 | 21,00 | 0,48% | - |
| 29.05.2024 | 20,50 | 20,90 | 20,40 | 20,90 | 1,46% | - |
| 28.05.2024 | 20,60 | 21,10 | 20,60 | 20,60 | -1,44% | - |
| 27.05.2024 | 20,60 | 21,00 | 20,60 | 20,90 | 0,00% | - |
| 24.05.2024 | 21,20 | 21,20 | 20,80 | 20,90 | -1,42% | - |
| 23.05.2024 | 21,90 | 22,00 | 21,20 | 21,20 | -3,64% | - |
| 22.05.2024 | 21,60 | 22,20 | 21,60 | 22,00 | 0,00% | - |
| 21.05.2024 | 21,40 | 22,20 | 21,40 | 22,00 | 1,38% | - |
| 20.05.2024 | 22,30 | 22,30 | 21,70 | 21,70 | -2,25% | - |
| 17.05.2024 | 21,80 | 22,40 | 21,80 | 22,20 | 0,00% | - |
| 16.05.2024 | 21,80 | 22,30 | 21,80 | 22,20 | 0,91% | - |
| 15.05.2024 | 21,60 | 22,40 | 21,60 | 22,00 | 0,00% | - |
| 14.05.2024 | 22,30 | 22,50 | 22,00 | 22,00 | -0,90% | - |
| 13.05.2024 | 22,30 | 22,50 | 22,00 | 22,20 | 0,00% | - |
| 10.05.2024 | 22,20 | 22,70 | 22,20 | 22,20 | -1,33% | - |
| 09.05.2024 | 22,60 | 22,80 | 22,20 | 22,50 | -0,88% | - |
| 08.05.2024 | 22,90 | 22,90 | 22,40 | 22,70 | -0,44% | - |
| 07.05.2024 | 22,40 | 23,00 | 22,40 | 22,80 | 0,88% | - |
| 06.05.2024 | 22,40 | 22,80 | 22,40 | 22,60 | 0,00% | - |
| 03.05.2024 | 23,00 | 24,10 | 22,40 | 22,60 | -2,59% | - |
| 02.05.2024 | 23,60 | 23,70 | 23,20 | 23,20 | -6,45% | - |
| 30.04.2024 | 24,60 | 25,20 | 24,60 | 24,80 | -0,40% | - |
| 29.04.2024 | 24,20 | 25,10 | 24,20 | 24,90 | 5,51% | - |
| 26.04.2024 | 23,90 | 24,60 | 23,60 | 23,60 | -1,26% | - |
| 25.04.2024 | 24,10 | 24,40 | 23,80 | 23,90 | -1,24% | - |
| 24.04.2024 | 24,30 | 24,60 | 23,80 | 24,20 | 0,00% | - |
| 23.04.2024 | 23,80 | 24,50 | 23,80 | 24,20 | 0,00% | - |
| 22.04.2024 | 23,60 | 24,20 | 23,60 | 24,20 | 0,83% | - |
| 19.04.2024 | 23,50 | 24,20 | 23,50 | 24,00 | 1,69% | - |