11,710€
0,52%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,69 | 11,78 | 11,65 | 11,70 | 0,00% | - |
| 29.10.2026 | 11,50 | 11,70 | 11,44 | 11,70 | 2,27% | - |
| 28.10.2026 | 11,44 | 11,69 | 11,35 | 11,44 | -0,56% | 7.000,00 |
| 27.10.2026 | 11,61 | 11,66 | 11,38 | 11,51 | -0,82% | - |
| 26.10.2026 | 11,63 | 11,71 | 11,50 | 11,60 | -0,09% | - |
| 23.10.2026 | 11,47 | 11,65 | 11,45 | 11,61 | 0,74% | - |
| 22.10.2026 | 11,20 | 11,62 | 11,17 | 11,53 | 1,90% | - |
| 21.10.2026 | 11,77 | 11,79 | 11,31 | 11,31 | -3,46% | 20.300,00 |
| 20.10.2026 | 11,39 | 11,74 | 11,38 | 11,72 | 3,13% | - |
| 19.10.2026 | 11,86 | 11,87 | 11,22 | 11,36 | -3,57% | - |
| 16.10.2026 | 11,86 | 11,95 | 11,77 | 11,78 | -0,30% | - |
| 15.10.2026 | 11,74 | 12,12 | 11,74 | 11,82 | 0,17% | 2.000,00 |
| 14.10.2026 | 12,04 | 12,15 | 11,79 | 11,80 | -2,32% | 28.750,00 |
| 13.10.2026 | 12,15 | 12,22 | 12,07 | 12,08 | -0,74% | - |
| 12.10.2026 | 12,18 | 12,21 | 12,01 | 12,17 | 0,16% | - |
| 09.10.2026 | 12,19 | 12,24 | 12,08 | 12,15 | -0,08% | - |
| 08.10.2026 | 12,10 | 12,21 | 11,99 | 12,16 | 0,29% | - |
| 07.10.2026 | 12,12 | 12,24 | 12,07 | 12,12 | 0,08% | - |
| 06.10.2026 | 11,93 | 12,12 | 11,86 | 12,11 | 1,94% | 25.200,00 |
| 05.10.2026 | 12,16 | 12,27 | 11,86 | 11,88 | -2,06% | - |
| 02.10.2026 | 12,56 | 12,57 | 12,10 | 12,13 | -3,00% | - |
| 01.10.2026 | 12,58 | 12,61 | 12,36 | 12,51 | -0,16% | - |
| 30.09.2026 | 12,73 | 12,74 | 12,52 | 12,53 | -1,38% | - |
| 29.09.2026 | 12,58 | 12,80 | 12,51 | 12,70 | 0,91% | 24.000,00 |
| 28.09.2026 | 12,62 | 12,69 | 12,46 | 12,59 | -0,36% | - |
| 25.09.2026 | 12,60 | 12,63 | 12,48 | 12,63 | 0,24% | - |
| 24.09.2026 | 12,51 | 12,61 | 12,47 | 12,60 | 0,60% | - |
| 23.09.2026 | 12,64 | 12,68 | 12,46 | 12,53 | -1,03% | - |
| 22.09.2026 | 12,53 | 12,75 | 12,52 | 12,66 | 0,76% | - |
| 21.09.2026 | 12,40 | 12,60 | 12,37 | 12,56 | 1,78% | - |
| 18.09.2026 | 12,59 | 12,64 | 12,30 | 12,34 | -1,83% | - |
| 17.09.2026 | 12,87 | 12,90 | 12,56 | 12,57 | -0,24% | - |
| 16.09.2026 | 12,71 | 12,81 | 12,55 | 12,60 | -0,55% | - |
| 15.09.2026 | 12,74 | 12,79 | 12,55 | 12,67 | -0,74% | - |
| 14.09.2026 | 12,62 | 12,84 | 12,62 | 12,77 | 1,39% | 1.485,00 |
| 11.09.2026 | 12,65 | 12,73 | 12,51 | 12,59 | -0,24% | - |
| 10.09.2026 | 12,50 | 12,62 | 12,44 | 12,62 | 1,37% | - |
| 09.09.2026 | 12,71 | 12,79 | 12,41 | 12,45 | -2,12% | - |
| 08.09.2026 | 12,81 | 12,95 | 12,71 | 12,72 | -1,20% | - |
| 07.09.2026 | 12,86 | 12,90 | 12,85 | 12,88 | -0,35% | - |
| 04.09.2026 | 12,82 | 13,02 | 12,79 | 12,92 | 0,43% | - |
| 03.09.2026 | 12,87 | 12,89 | 12,76 | 12,87 | 0,19% | - |
| 02.09.2026 | 12,86 | 12,93 | 12,70 | 12,84 | 0,00% | - |
| 01.09.2026 | 12,72 | 12,95 | 12,67 | 12,84 | 1,26% | - |
| 31.08.2026 | 12,87 | 13,01 | 12,67 | 12,68 | -1,63% | - |
| 28.08.2026 | 12,97 | 13,05 | 12,84 | 12,89 | -0,19% | - |
| 27.08.2026 | 12,84 | 12,93 | 12,76 | 12,92 | 0,12% | - |
| 26.08.2026 | 12,88 | 13,00 | 12,78 | 12,90 | 1,18% | - |
| 25.08.2026 | 13,08 | 13,10 | 12,68 | 12,75 | -1,89% | - |
| 24.08.2026 | 12,74 | 13,00 | 12,73 | 13,00 | 2,20% | 28.600,00 |
| 21.08.2026 | 12,73 | 12,81 | 12,52 | 12,72 | -0,16% | - |
| 20.08.2026 | 12,66 | 12,80 | 12,50 | 12,74 | 0,39% | - |
| 19.08.2026 | 12,47 | 12,72 | 12,36 | 12,69 | -0,86% | - |
| 18.08.2026 | 12,66 | 12,94 | 12,61 | 12,80 | 1,23% | - |
| 17.08.2026 | 13,01 | 13,17 | 12,52 | 12,64 | -3,14% | 2.035,00 |
| 14.08.2026 | 13,17 | 13,24 | 13,05 | 13,05 | -0,65% | 703,00 |
| 13.08.2026 | 13,11 | 13,30 | 13,09 | 13,14 | 0,84% | - |
| 12.08.2026 | 13,13 | 13,16 | 12,85 | 13,03 | -0,19% | - |
| 11.08.2026 | 13,10 | 13,24 | 13,03 | 13,05 | -0,99% | 36.000,00 |
| 10.08.2026 | 13,72 | 13,74 | 13,10 | 13,18 | -3,09% | - |
| 07.08.2026 | 13,50 | 13,67 | 13,36 | 13,60 | 0,48% | - |
| 06.08.2026 | 13,04 | 13,91 | 13,02 | 13,54 | 0,71% | 14.060,00 |
| 05.08.2026 | 14,87 | 15,11 | 13,04 | 13,44 | -12,93% | 6.970,00 |
| 04.08.2026 | 15,91 | 16,22 | 15,39 | 15,44 | -2,77% | - |
| 03.08.2026 | 16,26 | 16,38 | 15,84 | 15,88 | -0,09% | - |
| 31.07.2026 | 16,21 | 16,23 | 15,87 | 15,89 | -0,97% | - |
| 30.07.2026 | 16,38 | 16,47 | 15,91 | 16,05 | -2,13% | - |
| 29.07.2026 | 16,72 | 16,74 | 16,38 | 16,40 | -1,71% | - |
| 28.07.2026 | 16,56 | 16,82 | 16,55 | 16,68 | 0,48% | - |
| 27.07.2026 | 16,60 | 16,74 | 16,48 | 16,60 | 0,42% | - |
| 24.07.2026 | 16,27 | 16,61 | 16,22 | 16,53 | 1,60% | - |
| 23.07.2026 | 16,09 | 16,32 | 16,00 | 16,27 | 1,06% | 2.200,00 |
| 22.07.2026 | 16,63 | 16,69 | 16,07 | 16,10 | -2,95% | - |
| 21.07.2026 | 16,42 | 16,60 | 16,35 | 16,59 | 1,50% | - |
| 20.07.2026 | 16,42 | 16,53 | 16,17 | 16,35 | -0,52% | - |
| 17.07.2026 | 16,13 | 16,72 | 16,12 | 16,43 | 0,92% | - |
| 16.07.2026 | 15,68 | 16,34 | 15,61 | 16,28 | 3,76% | - |
| 15.07.2026 | 15,49 | 15,73 | 15,47 | 15,69 | 0,71% | - |
| 14.07.2026 | 15,85 | 15,94 | 15,56 | 15,58 | -1,64% | - |
| 13.07.2026 | 15,79 | 16,03 | 15,77 | 15,84 | 0,41% | - |
| 10.07.2026 | 15,56 | 15,88 | 15,52 | 15,78 | 1,12% | - |
| 09.07.2026 | 15,70 | 15,86 | 15,51 | 15,60 | -0,29% | - |
| 08.07.2026 | 15,75 | 15,98 | 15,62 | 15,65 | -1,82% | - |
| 07.07.2026 | 15,80 | 16,20 | 15,77 | 15,94 | 0,95% | - |
| 06.07.2026 | 16,03 | 16,11 | 15,72 | 15,79 | -1,37% | 6.900,00 |
| 03.07.2026 | 16,03 | 16,10 | 15,96 | 16,01 | -0,28% | - |
| 02.07.2026 | 16,15 | 16,32 | 16,02 | 16,05 | -0,99% | - |
| 01.07.2026 | 15,98 | 16,27 | 15,97 | 16,21 | 1,34% | - |
| 30.06.2026 | 16,25 | 16,71 | 15,96 | 16,00 | -0,99% | - |
| 29.06.2026 | 16,17 | 16,19 | 15,81 | 16,16 | 0,53% | - |
| 26.06.2026 | 15,75 | 16,14 | 15,66 | 16,07 | 1,64% | - |
| 25.06.2026 | 15,86 | 15,95 | 15,54 | 15,81 | -0,41% | 3.600,00 |
| 24.06.2026 | 15,70 | 15,97 | 15,68 | 15,88 | 1,54% | - |
| 23.06.2026 | 15,27 | 15,67 | 15,22 | 15,64 | 1,99% | - |
| 22.06.2026 | 15,09 | 15,47 | 15,09 | 15,33 | 2,40% | - |
| 19.06.2026 | 15,21 | 15,22 | 14,97 | 14,97 | -1,06% | - |
| 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% | - |