14,935€
-0,10%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,08 | 15,17 | 14,92 | 14,96 | -0,37% | - |
| 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% | - |
| 27.01.2026 | 14,30 | 14,40 | 14,05 | 14,05 | -2,09% | - |
| 26.01.2026 | 14,30 | 14,40 | 14,15 | 14,35 | 0,00% | 3.100,00 |
| 23.01.2026 | 14,60 | 14,60 | 14,35 | 14,35 | -1,71% | - |
| 22.01.2026 | 14,70 | 14,75 | 14,50 | 14,60 | -0,34% | - |
| 21.01.2026 | 14,60 | 14,80 | 14,35 | 14,65 | 0,00% | - |
| 20.01.2026 | 14,35 | 14,65 | 14,15 | 14,65 | 1,38% | - |
| 19.01.2026 | 14,50 | 14,65 | 14,40 | 14,45 | -2,03% | - |
| 16.01.2026 | 14,70 | 14,85 | 14,65 | 14,75 | 0,00% | - |
| 15.01.2026 | 14,60 | 14,85 | 14,55 | 14,75 | 2,43% | - |
| 14.01.2026 | 14,50 | 14,60 | 14,25 | 14,40 | -0,69% | - |
| 13.01.2026 | 14,40 | 14,55 | 14,25 | 14,50 | 0,35% | - |
| 12.01.2026 | 14,40 | 14,65 | 14,35 | 14,45 | -0,69% | - |
| 09.01.2026 | 14,40 | 14,55 | 14,35 | 14,55 | 0,69% | - |
| 08.01.2026 | 14,40 | 14,55 | 14,35 | 14,45 | 0,00% | - |
| 07.01.2026 | 14,20 | 14,45 | 14,15 | 14,45 | 2,85% | - |
| 06.01.2026 | 13,95 | 14,15 | 13,90 | 14,05 | 0,00% | - |
| 05.01.2026 | 14,05 | 14,15 | 13,95 | 14,05 | 1,08% | - |
| 02.01.2026 | 14,00 | 14,15 | 13,65 | 13,90 | 0,72% | - |
| 30.12.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 0,73% | - |
| 29.12.2025 | 13,55 | 13,80 | 13,50 | 13,70 | 3,40% | - |
| 23.12.2025 | 13,30 | 13,50 | 13,20 | 13,25 | -0,38% | - |
| 22.12.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -2,56% | - |
| 19.12.2025 | 13,80 | 13,90 | 13,55 | 13,65 | -1,80% | - |
| 18.12.2025 | 13,55 | 13,90 | 13,40 | 13,90 | 5,30% | - |
| 17.12.2025 | 13,20 | 13,25 | 13,15 | 13,20 | 0,00% | - |
| 16.12.2025 | 13,15 | 13,20 | 13,10 | 13,20 | 1,54% | - |
| 15.12.2025 | 13,00 | 13,10 | 13,00 | 13,00 | 0,00% | - |
| 12.12.2025 | 12,90 | 13,00 | 12,85 | 13,00 | 1,17% | - |
| 11.12.2025 | 13,20 | 13,25 | 12,80 | 12,85 | -3,38% | - |
| 10.12.2025 | 13,20 | 13,40 | 13,15 | 13,30 | 2,31% | - |