15,215€
0,63%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 15,21 | 15,22 | 15,19 | 15,21 | 0,53% | - |
| 18.06.2026 | 15,22 | 15,41 | 15,13 | 15,13 | -0,39% | - |
| 17.06.2026 | 15,25 | 15,38 | 15,01 | 15,19 | -0,46% | - |
| 16.06.2026 | 15,19 | 15,37 | 15,09 | 15,26 | 0,39% | - |
| 15.06.2026 | 15,57 | 15,60 | 15,15 | 15,20 | -1,90% | - |
| 12.06.2026 | 15,46 | 15,65 | 15,44 | 15,50 | 0,19% | - |
| 11.06.2026 | 15,52 | 15,89 | 15,47 | 15,47 | -0,32% | - |
| 10.06.2026 | 15,31 | 15,70 | 15,21 | 15,52 | 0,42% | - |
| 09.06.2026 | 15,09 | 15,49 | 15,04 | 15,45 | 2,28% | - |
| 08.06.2026 | 15,21 | 15,38 | 15,02 | 15,11 | -0,89% | - |
| 05.06.2026 | 14,87 | 15,44 | 14,81 | 15,24 | 3,11% | - |
| 04.06.2026 | 14,64 | 14,94 | 14,64 | 14,78 | -0,10% | - |
| 03.06.2026 | 14,99 | 15,06 | 14,75 | 14,80 | -1,40% | - |
| 02.06.2026 | 14,77 | 15,14 | 14,75 | 15,01 | 1,15% | - |
| 01.06.2026 | 14,80 | 14,94 | 14,73 | 14,84 | 0,71% | 1.652,00 |
| 29.05.2026 | 14,94 | 15,01 | 14,64 | 14,73 | -1,31% | - |
| 28.05.2026 | 15,16 | 15,18 | 14,88 | 14,93 | -1,22% | - |
| 27.05.2026 | 15,11 | 15,33 | 14,97 | 15,11 | 0,07% | - |
| 26.05.2026 | 15,03 | 15,11 | 14,87 | 15,10 | 0,50% | - |
| 25.05.2026 | 15,06 | 15,08 | 14,98 | 15,03 | 0,37% | - |
| 22.05.2026 | 15,29 | 15,34 | 14,96 | 14,97 | -2,06% | - |
| 21.05.2026 | 15,08 | 15,34 | 14,97 | 15,29 | 1,36% | - |
| 20.05.2026 | 14,94 | 15,10 | 14,86 | 15,08 | 0,63% | - |
| 19.05.2026 | 14,83 | 15,02 | 14,73 | 14,99 | 1,28% | - |
| 18.05.2026 | 14,41 | 14,82 | 14,35 | 14,80 | 1,93% | - |
| 15.05.2026 | 14,63 | 14,75 | 14,39 | 14,52 | -1,86% | - |
| 14.05.2026 | 14,55 | 14,82 | 14,47 | 14,79 | 2,28% | - |
| 13.05.2026 | 14,50 | 14,63 | 14,35 | 14,46 | -0,58% | - |
| 12.05.2026 | 14,33 | 14,73 | 14,22 | 14,55 | 1,61% | - |
| 11.05.2026 | 14,52 | 14,60 | 14,31 | 14,32 | -4,15% | - |
| 08.05.2026 | 15,08 | 15,17 | 14,92 | 14,94 | -0,53% | - |
| 07.05.2026 | 14,93 | 15,21 | 14,83 | 15,02 | 0,91% | - |
| 06.05.2026 | 15,07 | 15,38 | 14,78 | 14,88 | -1,49% | - |
| 05.05.2026 | 14,72 | 15,15 | 14,55 | 15,11 | 3,57% | - |
| 04.05.2026 | 15,03 | 15,15 | 14,51 | 14,59 | -0,68% | - |
| 30.04.2026 | 14,71 | 14,90 | 14,68 | 14,69 | -0,68% | - |
| 29.04.2026 | 15,06 | 15,15 | 14,75 | 14,79 | -1,70% | 16.500,00 |
| 28.04.2026 | 14,85 | 15,09 | 14,79 | 15,04 | 1,42% | - |
| 27.04.2026 | 14,64 | 14,97 | 14,58 | 14,83 | 1,99% | - |
| 24.04.2026 | 14,60 | 14,81 | 14,53 | 14,54 | 1,86% | - |
| 23.04.2026 | 14,55 | 14,96 | 14,25 | 14,28 | -1,79% | - |
| 22.04.2026 | 14,62 | 14,74 | 14,54 | 14,54 | -0,82% | - |
| 21.04.2026 | 14,86 | 14,96 | 14,65 | 14,66 | -1,18% | - |
| 20.04.2026 | 14,90 | 15,05 | 14,78 | 14,83 | -0,80% | - |
| 17.04.2026 | 14,93 | 15,07 | 14,85 | 14,95 | 0,13% | 8.050,00 |
| 16.04.2026 | 14,75 | 14,95 | 14,74 | 14,93 | 1,29% | - |
| 15.04.2026 | 14,73 | 14,80 | 14,60 | 14,74 | -0,03% | - |
| 14.04.2026 | 14,61 | 14,76 | 14,55 | 14,75 | 0,79% | - |
| 13.04.2026 | 14,57 | 14,66 | 14,54 | 14,63 | -0,03% | - |
| 10.04.2026 | 14,53 | 14,75 | 14,40 | 14,64 | 0,55% | 6.240,00 |
| 09.04.2026 | 14,29 | 14,64 | 14,20 | 14,56 | 1,68% | - |
| 08.04.2026 | 14,33 | 14,37 | 14,15 | 14,32 | 1,71% | - |
| 07.04.2026 | 13,95 | 14,15 | 13,82 | 14,08 | 1,26% | - |
| 02.04.2026 | 13,55 | 13,95 | 13,50 | 13,90 | 1,83% | - |
| 01.04.2026 | 13,80 | 13,80 | 13,55 | 13,65 | -0,73% | - |
| 31.03.2026 | 13,80 | 13,90 | 13,55 | 13,75 | 1,10% | - |
| 30.03.2026 | 13,50 | 13,80 | 13,50 | 13,60 | 0,74% | 10.800,00 |
| 27.03.2026 | 13,90 | 13,90 | 13,45 | 13,50 | -2,53% | - |
| 26.03.2026 | 13,65 | 13,95 | 13,55 | 13,85 | 0,73% | - |
| 25.03.2026 | 13,80 | 13,85 | 13,60 | 13,75 | 1,10% | - |
| 24.03.2026 | 13,80 | 14,00 | 13,60 | 13,60 | -1,81% | - |
| 23.03.2026 | 13,30 | 14,00 | 13,30 | 13,85 | 2,59% | 33.000,00 |
| 20.03.2026 | 14,20 | 14,20 | 13,40 | 13,50 | -4,26% | - |
| 19.03.2026 | 14,25 | 14,35 | 14,00 | 14,10 | -0,70% | - |
| 18.03.2026 | 14,40 | 14,50 | 14,10 | 14,20 | -1,05% | - |
| 17.03.2026 | 14,30 | 14,60 | 14,30 | 14,35 | 0,00% | - |
| 16.03.2026 | 14,20 | 14,55 | 14,10 | 14,35 | 1,41% | - |
| 13.03.2026 | 14,10 | 14,30 | 13,90 | 14,15 | 0,71% | - |
| 12.03.2026 | 14,00 | 14,30 | 13,95 | 14,05 | -0,71% | - |
| 11.03.2026 | 14,30 | 14,55 | 14,05 | 14,15 | -1,05% | - |
| 10.03.2026 | 14,25 | 14,35 | 14,10 | 14,30 | 0,00% | - |
| 09.03.2026 | 14,15 | 14,45 | 14,00 | 14,30 | -0,35% | - |
| 06.03.2026 | 14,50 | 14,55 | 14,20 | 14,35 | -0,69% | - |
| 05.03.2026 | 14,85 | 14,90 | 14,25 | 14,45 | -2,69% | 23.072,00 |
| 04.03.2026 | 14,70 | 14,85 | 14,55 | 14,85 | 0,68% | - |
| 03.03.2026 | 14,70 | 14,95 | 14,55 | 14,75 | 0,00% | - |
| 02.03.2026 | 14,40 | 14,80 | 14,35 | 14,75 | 2,08% | - |
| 27.02.2026 | 14,35 | 14,80 | 14,25 | 14,45 | 0,35% | 16.065,00 |
| 26.02.2026 | 14,20 | 14,45 | 14,20 | 14,40 | 1,05% | - |
| 25.02.2026 | 14,20 | 14,40 | 14,10 | 14,25 | 0,00% | - |
| 24.02.2026 | 13,90 | 14,30 | 13,85 | 14,25 | 2,89% | 12.600,00 |
| 23.02.2026 | 14,05 | 14,10 | 13,70 | 13,85 | -4,48% | 11.757,00 |
| 20.02.2026 | 14,50 | 14,80 | 14,40 | 14,50 | 0,35% | - |
| 19.02.2026 | 14,70 | 14,95 | 14,30 | 14,45 | -1,37% | - |
| 18.02.2026 | 15,20 | 15,65 | 14,50 | 14,65 | -3,30% | - |
| 17.02.2026 | 14,85 | 15,20 | 14,80 | 15,15 | 1,68% | - |
| 16.02.2026 | 14,90 | 15,10 | 14,90 | 14,90 | 0,34% | 26.400,00 |
| 13.02.2026 | 14,70 | 15,05 | 14,70 | 14,85 | 1,71% | - |
| 12.02.2026 | 15,20 | 15,30 | 14,60 | 14,60 | -3,31% | - |
| 11.02.2026 | 15,20 | 15,30 | 15,10 | 15,10 | -0,66% | - |
| 10.02.2026 | 15,10 | 15,30 | 15,10 | 15,20 | 1,00% | - |
| 09.02.2026 | 15,30 | 15,30 | 14,80 | 15,05 | -1,63% | - |
| 06.02.2026 | 15,40 | 15,50 | 15,20 | 15,30 | 0,00% | - |
| 05.02.2026 | 15,30 | 15,45 | 15,05 | 15,30 | 0,66% | - |
| 04.02.2026 | 14,90 | 15,45 | 14,80 | 15,20 | 2,70% | - |
| 03.02.2026 | 14,70 | 15,05 | 14,65 | 14,80 | 0,34% | - |
| 02.02.2026 | 14,45 | 14,85 | 14,40 | 14,75 | 1,37% | - |
| 30.01.2026 | 14,10 | 14,55 | 14,05 | 14,55 | 3,56% | - |
| 29.01.2026 | 13,90 | 14,15 | 13,90 | 14,05 | 0,72% | - |
| 28.01.2026 | 14,20 | 14,35 | 13,95 | 13,95 | -0,71% | - |