22,000€
0,92%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |
18.04.2024 | 23,50 | 23,80 | 23,40 | 23,60 | 0,85% | - |
17.04.2024 | 23,30 | 23,60 | 23,10 | 23,40 | 0,86% | - |
16.04.2024 | 23,50 | 23,50 | 23,00 | 23,20 | -1,28% | - |
15.04.2024 | 23,80 | 23,80 | 23,00 | 23,50 | -0,42% | - |
12.04.2024 | 23,20 | 23,80 | 23,20 | 23,60 | 0,85% | - |
11.04.2024 | 23,20 | 23,90 | 23,20 | 23,40 | -0,85% | - |
10.04.2024 | 24,20 | 24,60 | 23,10 | 23,60 | -4,07% | - |
09.04.2024 | 23,80 | 24,60 | 23,80 | 24,60 | 3,36% | - |
08.04.2024 | 23,40 | 24,00 | 23,40 | 23,80 | 0,00% | - |
05.04.2024 | 23,80 | 23,80 | 23,50 | 23,80 | 0,85% | - |
04.04.2024 | 23,20 | 24,10 | 23,20 | 23,60 | 0,00% | - |
03.04.2024 | 23,90 | 24,10 | 23,40 | 23,60 | -0,84% | - |
02.04.2024 | 24,70 | 25,00 | 23,80 | 23,80 | -2,86% | - |
28.03.2024 | 24,00 | 24,60 | 22,60 | 24,50 | 8,65% | - |
27.03.2024 | 23,20 | 24,90 | 22,55 | 22,55 | -4,45% | - |
26.03.2024 | 23,40 | 24,60 | 22,05 | 23,60 | -1,26% | - |
25.03.2024 | 23,80 | 24,60 | 21,65 | 23,90 | -1,24% | - |
22.03.2024 | 24,60 | 25,20 | 22,50 | 24,20 | -2,42% | - |
21.03.2024 | 24,20 | 25,40 | 22,65 | 24,80 | 9,73% | - |
20.03.2024 | 23,80 | 25,20 | 22,60 | 22,60 | -0,22% | - |
19.03.2024 | 24,00 | 24,40 | 21,95 | 22,65 | -1,74% | - |
18.03.2024 | 24,40 | 25,20 | 23,05 | 23,05 | -9,96% | - |
15.03.2024 | 24,10 | 25,60 | 23,00 | 25,60 | 11,30% | - |
14.03.2024 | 24,60 | 24,70 | 23,00 | 23,00 | -6,12% | - |
13.03.2024 | 24,40 | 25,60 | 22,85 | 24,50 | 0,00% | - |
12.03.2024 | 24,80 | 25,70 | 22,90 | 24,50 | -0,81% | - |
11.03.2024 | 24,60 | 25,00 | 23,40 | 24,70 | 0,41% | - |
08.03.2024 | 24,20 | 24,80 | 24,20 | 24,60 | 0,00% | - |
07.03.2024 | 24,70 | 25,10 | 24,40 | 24,60 | -0,81% | - |
06.03.2024 | 24,60 | 25,00 | 24,40 | 24,80 | -0,80% | - |
05.03.2024 | 24,40 | 25,30 | 24,40 | 25,00 | 0,81% | - |
04.03.2024 | 25,00 | 25,20 | 24,60 | 24,80 | -0,80% | - |
01.03.2024 | 24,80 | 25,20 | 24,60 | 25,00 | -0,79% | - |
29.02.2024 | 24,60 | 25,60 | 24,60 | 25,20 | 0,80% | - |
28.02.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 0,81% | - |
27.02.2024 | 24,60 | 25,00 | 24,60 | 24,80 | 0,81% | - |
26.02.2024 | 24,80 | 25,20 | 24,60 | 24,60 | -1,60% | - |
23.02.2024 | 25,10 | 25,10 | 24,60 | 25,00 | 0,00% | - |
22.02.2024 | 24,60 | 25,20 | 24,20 | 25,00 | 1,63% | - |
21.02.2024 | 24,80 | 25,50 | 24,60 | 24,60 | -2,38% | - |
20.02.2024 | 24,80 | 25,80 | 24,70 | 25,20 | -0,40% | - |
19.02.2024 | 24,80 | 25,30 | 24,80 | 25,30 | 0,40% | - |
16.02.2024 | 25,60 | 26,00 | 24,80 | 25,20 | -3,08% | - |
15.02.2024 | 25,40 | 26,00 | 25,40 | 26,00 | 0,78% | - |
14.02.2024 | 25,00 | 26,00 | 23,50 | 25,80 | 3,20% | - |
13.02.2024 | 25,20 | 25,60 | 24,80 | 25,00 | -2,34% | - |
12.02.2024 | 24,50 | 25,60 | 24,40 | 25,60 | 7,56% | - |
09.02.2024 | 23,20 | 24,40 | 23,20 | 23,80 | 0,85% | - |
08.02.2024 | 23,20 | 23,80 | 23,00 | 23,60 | 1,29% | - |
07.02.2024 | 23,20 | 23,70 | 23,00 | 23,30 | -1,27% | - |
06.02.2024 | 23,30 | 23,70 | 23,20 | 23,60 | 1,72% | - |
05.02.2024 | 23,30 | 23,60 | 22,80 | 23,20 | 0,00% | - |
02.02.2024 | 23,70 | 23,80 | 23,00 | 23,20 | -1,69% | - |
01.02.2024 | 23,40 | 23,80 | 23,00 | 23,60 | 0,00% | - |
31.01.2024 | 23,90 | 24,00 | 23,60 | 23,60 | -0,84% | - |
30.01.2024 | 24,00 | 24,50 | 23,80 | 23,80 | -1,65% | - |