12,950€
0,39%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 13,00 | 13,10 | 12,95 | 13,05 | 0,00% | - |
| 02.09.2025 | 13,20 | 13,50 | 13,00 | 13,05 | -3,69% | - |
| 01.09.2025 | 13,20 | 13,55 | 13,10 | 13,55 | 2,65% | - |
| 29.08.2025 | 13,05 | 13,20 | 12,95 | 13,20 | 1,54% | - |
| 28.08.2025 | 13,10 | 13,15 | 12,80 | 13,00 | -0,76% | - |
| 27.08.2025 | 13,05 | 13,35 | 13,00 | 13,10 | 0,38% | - |
| 26.08.2025 | 12,95 | 13,10 | 12,80 | 13,05 | 1,16% | - |
| 25.08.2025 | 12,95 | 13,00 | 12,80 | 12,90 | 0,00% | - |
| 22.08.2025 | 12,75 | 13,00 | 12,70 | 12,90 | 1,57% | - |
| 21.08.2025 | 12,75 | 12,80 | 12,65 | 12,70 | -0,39% | - |
| 20.08.2025 | 12,75 | 12,90 | 12,70 | 12,75 | 0,00% | - |
| 19.08.2025 | 12,40 | 12,75 | 12,35 | 12,75 | 2,82% | - |
| 18.08.2025 | 12,25 | 12,60 | 12,20 | 12,40 | 0,81% | - |
| 15.08.2025 | 12,45 | 12,50 | 12,25 | 12,30 | -1,20% | - |
| 14.08.2025 | 12,90 | 12,90 | 12,45 | 12,45 | -2,73% | - |
| 13.08.2025 | 12,65 | 12,80 | 12,50 | 12,80 | 1,19% | - |
| 12.08.2025 | 12,35 | 12,75 | 12,30 | 12,65 | 2,43% | - |
| 11.08.2025 | 12,35 | 12,75 | 12,25 | 12,35 | -0,80% | 480,00 |
| 08.08.2025 | 13,10 | 13,30 | 12,40 | 12,45 | -5,68% | - |
| 07.08.2025 | 13,35 | 13,45 | 13,20 | 13,20 | -0,75% | 575,00 |
| 06.08.2025 | 13,40 | 13,45 | 13,10 | 13,30 | -0,75% | - |
| 05.08.2025 | 13,45 | 13,50 | 13,35 | 13,40 | 0,00% | - |
| 04.08.2025 | 13,30 | 13,50 | 13,20 | 13,40 | 1,13% | - |
| 01.08.2025 | 13,45 | 13,45 | 13,10 | 13,25 | -1,12% | - |
| 31.07.2025 | 13,70 | 14,10 | 13,30 | 13,40 | -2,90% | - |
| 30.07.2025 | 14,05 | 14,40 | 13,30 | 13,80 | -2,13% | 405,00 |
| 29.07.2025 | 14,15 | 14,40 | 14,10 | 14,10 | 0,00% | - |
| 28.07.2025 | 14,20 | 14,40 | 13,90 | 14,10 | 1,44% | - |
| 25.07.2025 | 14,00 | 14,45 | 13,90 | 13,90 | -0,36% | - |
| 24.07.2025 | 14,10 | 14,15 | 13,90 | 13,95 | -1,06% | - |
| 23.07.2025 | 13,85 | 14,10 | 13,70 | 14,10 | 2,17% | - |
| 22.07.2025 | 13,60 | 14,00 | 13,60 | 13,80 | 1,47% | - |
| 21.07.2025 | 13,90 | 14,15 | 13,60 | 13,60 | -2,16% | - |
| 18.07.2025 | 14,10 | 14,20 | 13,80 | 13,90 | -0,71% | 4.774,00 |
| 17.07.2025 | 14,65 | 14,75 | 14,00 | 14,00 | -4,11% | - |
| 16.07.2025 | 14,60 | 14,85 | 14,40 | 14,60 | 0,00% | - |
| 15.07.2025 | 14,80 | 15,15 | 14,60 | 14,60 | -1,35% | - |
| 14.07.2025 | 14,55 | 14,80 | 14,50 | 14,80 | 1,37% | - |
| 11.07.2025 | 14,50 | 14,70 | 14,25 | 14,60 | 0,69% | - |
| 10.07.2025 | 14,25 | 14,60 | 14,15 | 14,50 | 2,11% | - |
| 09.07.2025 | 14,25 | 14,35 | 14,10 | 14,20 | 0,00% | - |
| 08.07.2025 | 14,30 | 14,40 | 14,20 | 14,20 | -0,70% | - |
| 07.07.2025 | 14,85 | 14,95 | 14,30 | 14,30 | -2,72% | - |
| 04.07.2025 | 14,85 | 14,85 | 14,70 | 14,70 | -1,34% | - |
| 03.07.2025 | 14,65 | 14,90 | 14,60 | 14,90 | 1,36% | - |
| 02.07.2025 | 14,55 | 14,80 | 14,35 | 14,70 | 1,38% | - |
| 01.07.2025 | 14,15 | 14,60 | 14,00 | 14,50 | 2,84% | - |
| 30.06.2025 | 14,40 | 14,40 | 14,00 | 14,10 | -1,40% | - |
| 27.06.2025 | 14,55 | 14,70 | 14,30 | 14,30 | -1,38% | - |
| 26.06.2025 | 14,15 | 14,50 | 14,15 | 14,50 | 2,11% | - |
| 25.06.2025 | 14,55 | 14,70 | 14,20 | 14,20 | -2,07% | - |
| 24.06.2025 | 14,70 | 15,00 | 14,50 | 14,50 | -1,36% | 306,00 |
| 23.06.2025 | 14,55 | 14,80 | 14,40 | 14,70 | 1,38% | - |
| 20.06.2025 | 14,60 | 14,70 | 14,40 | 14,50 | 0,69% | - |
| 19.06.2025 | 14,65 | 14,65 | 14,40 | 14,40 | -1,37% | - |
| 18.06.2025 | 14,55 | 14,70 | 14,50 | 14,60 | 0,00% | - |
| 17.06.2025 | 14,35 | 14,60 | 14,10 | 14,60 | 1,39% | 400,00 |
| 16.06.2025 | 14,45 | 14,60 | 14,30 | 14,40 | -0,69% | - |
| 13.06.2025 | 14,50 | 14,65 | 14,35 | 14,50 | 0,00% | - |
| 12.06.2025 | 14,60 | 14,60 | 14,35 | 14,50 | -0,68% | - |
| 11.06.2025 | 14,75 | 15,00 | 14,60 | 14,60 | -1,35% | - |
| 10.06.2025 | 14,85 | 15,10 | 14,70 | 14,80 | 0,00% | 2.360,00 |
| 09.06.2025 | 14,60 | 14,90 | 14,50 | 14,80 | 0,00% | - |
| 06.06.2025 | 14,25 | 14,80 | 14,20 | 14,80 | 4,23% | - |
| 05.06.2025 | 14,30 | 14,40 | 13,90 | 14,20 | -0,70% | - |
| 04.06.2025 | 14,45 | 14,50 | 14,20 | 14,30 | -0,69% | - |
| 03.06.2025 | 14,30 | 14,55 | 14,25 | 14,40 | 0,70% | - |
| 02.06.2025 | 14,30 | 14,60 | 14,20 | 14,30 | -0,69% | 98,00 |
| 30.05.2025 | 14,50 | 14,65 | 14,35 | 14,40 | 0,00% | - |
| 29.05.2025 | 14,60 | 14,80 | 14,30 | 14,40 | 0,00% | - |
| 28.05.2025 | 14,60 | 14,65 | 14,40 | 14,40 | -0,69% | - |
| 27.05.2025 | 13,95 | 14,50 | 13,95 | 14,50 | 3,57% | - |
| 26.05.2025 | 13,95 | 14,05 | 13,90 | 14,00 | 0,00% | - |
| 23.05.2025 | 14,15 | 14,25 | 13,75 | 14,00 | -1,41% | - |
| 22.05.2025 | 14,00 | 14,40 | 14,00 | 14,20 | 0,00% | - |
| 21.05.2025 | 14,65 | 14,70 | 14,20 | 14,20 | -3,40% | - |
| 20.05.2025 | 14,85 | 15,00 | 14,70 | 14,70 | -1,34% | - |
| 19.05.2025 | 15,05 | 15,05 | 14,70 | 14,90 | -1,32% | - |
| 16.05.2025 | 14,65 | 15,20 | 14,60 | 15,10 | 3,42% | - |
| 15.05.2025 | 14,20 | 14,70 | 14,15 | 14,60 | 2,10% | - |
| 14.05.2025 | 14,50 | 14,55 | 14,10 | 14,30 | -1,38% | - |
| 13.05.2025 | 14,65 | 14,80 | 14,30 | 14,50 | -1,36% | - |
| 12.05.2025 | 14,40 | 15,15 | 14,35 | 14,70 | 3,16% | - |
| 09.05.2025 | 14,70 | 15,00 | 14,00 | 14,25 | -4,36% | 300,00 |
| 08.05.2025 | 15,10 | 15,30 | 14,65 | 14,90 | -1,00% | 1.064,00 |
| 07.05.2025 | 15,00 | 15,20 | 14,90 | 15,05 | 0,67% | - |
| 06.05.2025 | 15,05 | 15,15 | 14,85 | 14,95 | -0,99% | 400,00 |
| 05.05.2025 | 14,90 | 15,20 | 14,80 | 15,10 | 0,67% | - |
| 02.05.2025 | 14,90 | 15,20 | 14,80 | 15,00 | -0,66% | - |
| 30.04.2025 | 14,25 | 15,30 | 14,10 | 15,10 | 6,34% | - |
| 29.04.2025 | 14,05 | 14,30 | 13,95 | 14,20 | 0,71% | - |
| 28.04.2025 | 14,20 | 14,40 | 13,80 | 14,10 | -0,70% | 270,00 |
| 25.04.2025 | 13,85 | 14,25 | 13,70 | 14,20 | 2,90% | - |
| 24.04.2025 | 13,85 | 14,00 | 13,65 | 13,80 | -0,72% | - |
| 23.04.2025 | 14,05 | 14,25 | 13,90 | 13,90 | 0,00% | - |
| 22.04.2025 | 13,80 | 14,20 | 13,75 | 13,90 | -0,71% | - |
| 17.04.2025 | 13,90 | 14,30 | 13,85 | 14,00 | 0,72% | - |
| 16.04.2025 | 13,70 | 14,10 | 13,65 | 13,90 | 0,00% | - |
| 15.04.2025 | 13,75 | 14,00 | 13,60 | 13,90 | 1,46% | 1.044,00 |
| 14.04.2025 | 13,15 | 13,90 | 13,05 | 13,70 | 3,79% | 275,00 |