15,500€
-3,13%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 16,00 | 16,25 | 15,35 | 15,65 | -2,49% | 372,00 |
| 03.04.2025 | 16,05 | 16,40 | 15,75 | 16,05 | -3,89% | - |
| 02.04.2025 | 17,00 | 17,00 | 16,55 | 16,70 | -1,47% | - |
| 01.04.2025 | 16,80 | 17,00 | 16,70 | 16,95 | 0,89% | - |
| 31.03.2025 | 16,80 | 17,00 | 16,70 | 16,80 | 0,00% | - |
| 28.03.2025 | 16,75 | 17,05 | 16,45 | 16,80 | 0,00% | - |
| 27.03.2025 | 16,95 | 17,15 | 16,65 | 16,80 | -0,59% | - |
| 26.03.2025 | 16,70 | 17,30 | 16,70 | 16,90 | 0,60% | - |
| 25.03.2025 | 16,90 | 16,95 | 16,50 | 16,80 | -1,18% | - |
| 24.03.2025 | 16,75 | 17,25 | 16,45 | 17,00 | -1,16% | - |
| 21.03.2025 | 17,05 | 17,20 | 16,70 | 17,20 | 1,18% | - |
| 20.03.2025 | 17,05 | 17,30 | 16,75 | 17,00 | -0,58% | - |
| 19.03.2025 | 16,90 | 17,20 | 16,65 | 17,10 | 1,18% | - |
| 18.03.2025 | 17,05 | 17,30 | 16,60 | 16,90 | -2,03% | - |
| 17.03.2025 | 16,80 | 17,25 | 16,60 | 17,25 | 2,99% | 250,00 |
| 14.03.2025 | 16,55 | 17,00 | 16,35 | 16,75 | 2,13% | - |
| 13.03.2025 | 16,80 | 17,10 | 16,40 | 16,40 | -2,67% | - |
| 12.03.2025 | 16,80 | 17,10 | 16,30 | 16,85 | 3,06% | - |
| 11.03.2025 | 17,05 | 17,20 | 16,35 | 16,35 | -5,22% | 300,00 |
| 10.03.2025 | 17,10 | 17,50 | 16,90 | 17,25 | 1,47% | - |
| 07.03.2025 | 17,15 | 17,40 | 17,00 | 17,00 | -1,73% | - |
| 06.03.2025 | 17,10 | 17,35 | 16,85 | 17,30 | 0,58% | 2.250,00 |
| 05.03.2025 | 17,70 | 17,70 | 16,80 | 17,20 | -1,15% | - |
| 04.03.2025 | 17,65 | 17,85 | 17,30 | 17,40 | -1,42% | - |
| 03.03.2025 | 18,05 | 18,10 | 17,55 | 17,65 | -2,49% | - |
| 28.02.2025 | 17,95 | 18,20 | 17,80 | 18,10 | 0,56% | - |
| 27.02.2025 | 17,40 | 18,00 | 17,35 | 18,00 | 3,45% | - |
| 26.02.2025 | 17,55 | 17,65 | 17,35 | 17,40 | -0,29% | - |
| 25.02.2025 | 17,60 | 17,80 | 17,45 | 17,45 | -0,85% | - |
| 24.02.2025 | 17,95 | 18,05 | 17,30 | 17,60 | -2,22% | - |
| 21.02.2025 | 18,05 | 18,45 | 17,90 | 18,00 | 0,00% | - |
| 20.02.2025 | 17,75 | 18,30 | 17,60 | 18,00 | 1,12% | 440,00 |
| 19.02.2025 | 18,90 | 19,40 | 17,60 | 17,80 | -6,32% | 300,00 |
| 18.02.2025 | 19,05 | 19,25 | 18,70 | 19,00 | 0,53% | - |
| 17.02.2025 | 19,00 | 19,05 | 18,90 | 18,90 | 0,00% | - |
| 14.02.2025 | 19,05 | 19,25 | 18,75 | 18,90 | -0,26% | - |
| 13.02.2025 | 18,95 | 19,20 | 18,85 | 18,95 | -0,79% | - |
| 12.02.2025 | 19,40 | 19,55 | 18,60 | 19,10 | -2,05% | - |
| 11.02.2025 | 19,45 | 19,50 | 19,25 | 19,50 | 0,78% | - |
| 10.02.2025 | 19,30 | 19,55 | 19,10 | 19,35 | 0,26% | - |
| 07.02.2025 | 19,30 | 19,40 | 18,90 | 19,30 | 0,00% | - |
| 06.02.2025 | 19,30 | 19,50 | 19,20 | 19,30 | 0,00% | - |
| 05.02.2025 | 19,10 | 19,40 | 19,05 | 19,30 | 0,52% | - |
| 04.02.2025 | 19,10 | 19,40 | 18,60 | 19,20 | 0,00% | - |
| 03.02.2025 | 19,10 | 19,30 | 18,90 | 19,20 | 0,52% | 804,00 |
| 31.01.2025 | 19,00 | 19,50 | 18,90 | 19,10 | 0,53% | - |
| 30.01.2025 | 19,30 | 19,55 | 18,90 | 19,00 | -1,55% | - |
| 29.01.2025 | 19,50 | 19,75 | 19,10 | 19,30 | -1,03% | 500,00 |
| 28.01.2025 | 19,50 | 19,75 | 19,35 | 19,50 | 0,00% | 300,00 |
| 27.01.2025 | 19,15 | 19,80 | 18,80 | 19,50 | 1,56% | 828,00 |
| 24.01.2025 | 18,90 | 19,20 | 18,85 | 19,20 | 1,05% | 2.670,00 |
| 23.01.2025 | 18,70 | 19,10 | 18,65 | 19,00 | 1,60% | - |
| 22.01.2025 | 19,35 | 19,45 | 18,60 | 18,70 | -3,61% | 1.100,00 |
| 21.01.2025 | 18,75 | 19,40 | 18,75 | 19,40 | 3,47% | - |
| 20.01.2025 | 18,90 | 18,95 | 18,65 | 18,75 | -1,32% | - |
| 17.01.2025 | 19,10 | 19,35 | 18,90 | 19,00 | -0,52% | - |
| 16.01.2025 | 18,80 | 19,10 | 18,75 | 19,10 | 1,60% | - |
| 15.01.2025 | 18,70 | 19,15 | 18,50 | 18,80 | 0,53% | 3,00 |
| 14.01.2025 | 18,35 | 18,70 | 18,25 | 18,70 | 1,63% | - |
| 13.01.2025 | 18,25 | 18,50 | 18,10 | 18,40 | 0,55% | - |
| 10.01.2025 | 18,55 | 18,70 | 18,00 | 18,30 | -1,35% | - |
| 09.01.2025 | 18,60 | 18,65 | 18,55 | 18,55 | -0,27% | - |
| 08.01.2025 | 18,20 | 18,60 | 18,10 | 18,60 | 1,64% | - |
| 07.01.2025 | 18,10 | 18,45 | 17,90 | 18,30 | 0,55% | 150,00 |
| 06.01.2025 | 18,80 | 19,00 | 18,20 | 18,20 | -3,70% | 26,00 |
| 03.01.2025 | 18,30 | 18,90 | 18,25 | 18,90 | 2,72% | - |
| 02.01.2025 | 18,55 | 18,75 | 18,30 | 18,40 | 4,84% | - |
| 30.12.2024 | 17,50 | 17,65 | 17,45 | 17,55 | -0,28% | - |
| 27.12.2024 | 17,80 | 17,90 | 17,50 | 17,60 | 2,33% | - |
| 23.12.2024 | 17,55 | 17,75 | 17,05 | 17,20 | -1,99% | - |
| 20.12.2024 | 17,45 | 17,80 | 17,20 | 17,55 | 0,29% | - |
| 19.12.2024 | 17,50 | 17,80 | 17,40 | 17,50 | -0,28% | 50,00 |
| 18.12.2024 | 17,95 | 18,20 | 17,45 | 17,55 | -2,23% | - |
| 17.12.2024 | 17,40 | 18,00 | 17,25 | 17,95 | 3,16% | 60,00 |
| 16.12.2024 | 17,00 | 17,70 | 17,00 | 17,40 | 1,16% | 158,00 |
| 13.12.2024 | 17,10 | 17,35 | 17,00 | 17,20 | -0,58% | 59,00 |
| 12.12.2024 | 17,10 | 17,80 | 17,10 | 17,30 | -0,57% | - |
| 11.12.2024 | 17,65 | 17,80 | 17,30 | 17,40 | -1,69% | 768,00 |
| 10.12.2024 | 17,20 | 17,90 | 17,20 | 17,70 | 1,14% | - |
| 09.12.2024 | 17,00 | 17,65 | 17,00 | 17,50 | 1,74% | - |
| 06.12.2024 | 17,20 | 17,55 | 17,10 | 17,20 | -1,15% | - |
| 05.12.2024 | 17,60 | 17,85 | 17,30 | 17,40 | -2,79% | - |
| 04.12.2024 | 17,60 | 18,00 | 17,60 | 17,90 | 0,56% | - |
| 03.12.2024 | 17,70 | 18,05 | 17,50 | 17,80 | -0,56% | - |
| 02.12.2024 | 17,90 | 18,30 | 17,80 | 17,90 | 0,28% | - |
| 29.11.2024 | 17,60 | 18,10 | 17,60 | 17,85 | -0,56% | - |
| 28.11.2024 | 17,85 | 17,95 | 17,85 | 17,95 | 0,84% | - |
| 27.11.2024 | 17,55 | 17,90 | 17,45 | 17,80 | 1,14% | - |
| 26.11.2024 | 17,50 | 17,75 | 17,30 | 17,60 | -1,12% | - |
| 25.11.2024 | 17,85 | 18,10 | 17,50 | 17,80 | 0,00% | 130,00 |
| 22.11.2024 | 17,50 | 18,10 | 17,50 | 17,80 | 0,56% | - |
| 21.11.2024 | 17,20 | 17,80 | 17,20 | 17,70 | 1,72% | - |
| 20.11.2024 | 17,50 | 17,75 | 17,20 | 17,40 | -1,69% | - |
| 19.11.2024 | 17,60 | 17,90 | 17,50 | 17,70 | -0,56% | - |
| 18.11.2024 | 17,70 | 18,00 | 17,45 | 17,80 | 0,56% | - |
| 15.11.2024 | 17,55 | 18,00 | 17,55 | 17,70 | 0,00% | 1.680,00 |
| 14.11.2024 | 17,95 | 18,15 | 17,70 | 17,70 | -1,67% | - |
| 13.11.2024 | 17,70 | 18,60 | 17,70 | 18,00 | 0,00% | 250,00 |
| 12.11.2024 | 17,90 | 18,50 | 17,90 | 18,00 | -0,55% | 4.314,00 |
| 11.11.2024 | 17,40 | 18,20 | 17,40 | 18,10 | 2,84% | 1.080,00 |