14,600€
-8,18%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 14,50 | 14,50 | 14,20 | 14,40 | -9,43% | - |
| 05.09.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -1,24% | - |
| 04.09.2024 | 16,30 | 16,30 | 16,10 | 16,10 | -1,83% | - |
| 03.09.2024 | 16,70 | 16,70 | 16,40 | 16,40 | -1,80% | - |
| 02.09.2024 | 16,70 | 16,70 | 16,60 | 16,70 | 0,00% | - |
| 30.08.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,00% | - |
| 29.08.2024 | 16,60 | 16,70 | 16,50 | 16,70 | 0,00% | - |
| 28.08.2024 | 16,70 | 16,80 | 16,60 | 16,70 | 0,00% | - |
| 27.08.2024 | 17,10 | 17,10 | 16,70 | 16,70 | -1,76% | - |
| 26.08.2024 | 16,90 | 17,20 | 16,90 | 17,00 | 0,00% | - |
| 23.08.2024 | 16,80 | 17,00 | 16,80 | 17,00 | 1,80% | - |
| 22.08.2024 | 16,70 | 16,90 | 16,70 | 16,70 | 0,00% | - |
| 21.08.2024 | 16,90 | 16,90 | 16,60 | 16,70 | -2,91% | - |
| 20.08.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 19.08.2024 | 16,70 | 17,20 | 16,70 | 17,20 | 4,24% | - |
| 16.08.2024 | 16,50 | 16,50 | 16,50 | 16,50 | -1,20% | - |
| 15.08.2024 | 16,20 | 16,70 | 16,20 | 16,70 | 2,45% | - |
| 14.08.2024 | 16,40 | 16,40 | 16,20 | 16,30 | -0,61% | - |
| 13.08.2024 | 16,20 | 16,70 | 16,20 | 16,40 | 0,61% | 80,00 |
| 12.08.2024 | 16,20 | 16,30 | 16,20 | 16,30 | -4,12% | - |
| 09.08.2024 | 17,10 | 17,20 | 17,00 | 17,00 | -0,58% | - |
| 08.08.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 07.08.2024 | 17,40 | 17,80 | 17,20 | 17,20 | -0,58% | - |
| 06.08.2024 | 17,70 | 17,70 | 17,30 | 17,30 | -3,89% | - |
| 05.08.2024 | 17,80 | 18,00 | 17,80 | 18,00 | -1,64% | - |
| 02.08.2024 | 18,60 | 19,30 | 18,30 | 18,30 | -8,50% | 136,00 |
| 01.08.2024 | 19,90 | 20,00 | 19,50 | 20,00 | -20,63% | 1.000,00 |
| 31.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 30.07.2024 | 24,40 | 25,40 | 24,40 | 25,40 | 2,42% | - |
| 29.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 26.07.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 0,83% | - |
| 25.07.2024 | 23,80 | 24,00 | 23,80 | 24,00 | -0,83% | - |
| 24.07.2024 | 24,00 | 24,20 | 24,00 | 24,20 | 0,00% | - |
| 23.07.2024 | 23,40 | 24,20 | 23,40 | 24,20 | 0,83% | - |
| 19.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 18.07.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,83% | - |
| 17.07.2024 | 23,80 | 24,20 | 23,80 | 24,20 | 1,68% | - |
| 16.07.2024 | 23,20 | 23,80 | 23,20 | 23,80 | 2,59% | - |
| 15.07.2024 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 12.07.2024 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 11.07.2024 | 21,80 | 22,80 | 21,80 | 22,60 | 3,67% | - |
| 10.07.2024 | 21,40 | 21,80 | 21,40 | 21,80 | 1,87% | - |
| 09.07.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 08.07.2024 | 20,80 | 21,40 | 20,80 | 21,40 | 1,90% | - |
| 05.07.2024 | 21,20 | 22,00 | 21,00 | 21,00 | -0,94% | 58,00 |
| 04.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 03.07.2024 | 21,20 | 21,40 | 21,20 | 21,40 | 1,90% | - |
| 02.07.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 01.07.2024 | 21,40 | 21,40 | 21,00 | 21,00 | -1,87% | - |
| 28.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 27.06.2024 | 21,20 | 21,60 | 21,20 | 21,60 | 3,85% | - |
| 26.06.2024 | 21,00 | 21,00 | 20,80 | 20,80 | -2,80% | - |
| 25.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 24.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 21.06.2024 | 21,40 | 21,60 | 21,40 | 21,40 | -0,93% | - |
| 20.06.2024 | 21,40 | 21,60 | 21,40 | 21,60 | 0,93% | - |
| 19.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 18.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,00% | - |
| 17.06.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | - |
| 14.06.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 13.06.2024 | 21,60 | 21,80 | 21,40 | 21,80 | 3,81% | - |
| 12.06.2024 | 21,00 | 21,00 | 21,00 | 21,00 | -1,87% | - |
| 11.06.2024 | 20,60 | 21,40 | 20,60 | 21,40 | 3,88% | - |
| 10.06.2024 | 21,40 | 21,40 | 20,60 | 20,60 | -2,83% | - |
| 07.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 06.06.2024 | 21,20 | 21,20 | 21,00 | 21,20 | 0,00% | - |
| 05.06.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 04.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,00% | - |
| 03.06.2024 | 21,40 | 21,40 | 21,40 | 21,40 | 0,94% | - |
| 31.05.2024 | 20,80 | 21,20 | 20,80 | 21,20 | 2,91% | - |
| 30.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 29.05.2024 | 20,40 | 20,60 | 20,40 | 20,60 | 0,00% | - |
| 28.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | 0,00% | - |
| 27.05.2024 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 24.05.2024 | 20,80 | 21,00 | 20,80 | 20,80 | -0,95% | - |
| 23.05.2024 | 21,60 | 21,60 | 21,00 | 21,00 | -4,55% | - |
| 22.05.2024 | 21,60 | 22,00 | 21,60 | 22,00 | 0,00% | - |
| 21.05.2024 | 21,40 | 22,00 | 21,40 | 22,00 | 0,00% | - |
| 20.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | - |
| 17.05.2024 | 21,80 | 22,00 | 21,80 | 22,00 | 0,92% | - |
| 16.05.2024 | 21,80 | 21,80 | 21,80 | 21,80 | 0,00% | - |
| 15.05.2024 | 21,60 | 22,00 | 21,60 | 21,80 | 0,00% | - |
| 14.05.2024 | 22,00 | 22,00 | 21,80 | 21,80 | -0,91% | - |
| 13.05.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | - |
| 10.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 09.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 08.05.2024 | 22,60 | 22,60 | 22,40 | 22,40 | 0,00% | - |
| 07.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 06.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 03.05.2024 | 23,00 | 23,40 | 22,80 | 22,80 | -1,72% | - |
| 02.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -5,69% | - |
| 30.04.2024 | 24,60 | 24,80 | 24,60 | 24,60 | 0,00% | - |
| 29.04.2024 | 24,20 | 24,80 | 24,20 | 24,60 | 4,24% | - |
| 26.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 25.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | - |
| 24.04.2024 | 24,00 | 24,00 | 23,80 | 24,00 | 0,00% | - |
| 23.04.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 1,69% | - |
| 22.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 19.04.2024 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 18.04.2024 | 23,20 | 23,60 | 23,20 | 23,40 | 0,86% | - |