14,350€
0,70%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2026 | 14,35 | 14,40 | 14,20 | 14,20 | -0,35% | - |
| 26.01.2026 | 14,35 | 14,40 | 14,15 | 14,25 | -1,72% | - |
| 23.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 22.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 21.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | 200,00 |
| 20.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 19.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 16.01.2026 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 15.01.2026 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 14.01.2026 | 14,40 | 14,60 | 14,40 | 14,60 | 1,39% | 43,00 |
| 13.01.2026 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 12.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 09.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 08.01.2026 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 07.01.2026 | 14,10 | 14,10 | 14,10 | 14,10 | 1,44% | - |
| 06.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 05.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 0,00% | - |
| 02.01.2026 | 13,90 | 13,90 | 13,90 | 13,90 | 1,46% | - |
| 30.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 29.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 23.12.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 22.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -1,46% | - |
| 19.12.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 2,24% | - |
| 18.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 2,29% | - |
| 17.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 16.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 15.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 1,56% | - |
| 12.12.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 11.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 10.12.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | - |
| 09.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 08.12.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 1,54% | 686,00 |
| 05.12.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,99% | - |
| 04.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 03.12.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 02.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 01.12.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -1,47% | - |
| 28.11.2025 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 27.11.2025 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 26.11.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 3,08% | - |
| 25.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 24.11.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 4,84% | - |
| 21.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -1,59% | - |
| 20.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 19.11.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 18.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 17.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 14.11.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,80% | - |
| 13.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | - |
| 12.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 11.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 10.11.2025 | 12,50 | 12,50 | 12,40 | 12,40 | 2,48% | 5.710,00 |
| 07.11.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -5,47% | 300,00 |
| 06.11.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 05.11.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 04.11.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -2,33% | - |
| 03.11.2025 | 12,60 | 13,00 | 12,60 | 12,90 | 0,78% | 3.240,00 |
| 31.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 2,40% | 1.000,00 |
| 30.10.2025 | 12,40 | 12,50 | 12,40 | 12,50 | 0,81% | 100,00 |
| 29.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 28.10.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -6,06% | - |
| 27.10.2025 | 12,50 | 13,20 | 12,50 | 13,20 | 10,92% | 3.710,00 |
| 24.10.2025 | 12,00 | 12,00 | 11,90 | 11,90 | 0,00% | 802,00 |
| 23.10.2025 | 12,10 | 12,10 | 11,90 | 11,90 | -0,83% | 1.000,00 |
| 22.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 21.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 20.10.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -1,67% | - |
| 17.10.2025 | 11,80 | 12,00 | 11,80 | 12,00 | 0,00% | 1.000,00 |
| 16.10.2025 | 12,00 | 12,00 | 12,00 | 12,00 | 0,84% | - |
| 15.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 2,59% | - |
| 14.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.10.2025 | 11,50 | 11,60 | 11,50 | 11,60 | -0,85% | 110,00 |
| 10.10.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -1,68% | - |
| 09.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -3,25% | - |
| 08.10.2025 | 12,10 | 12,30 | 12,10 | 12,30 | -1,60% | 100,00 |
| 07.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,57% | 802,00 |
| 06.10.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -0,78% | 100,00 |
| 03.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -2,29% | - |
| 02.10.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 0,77% | 20,00 |
| 01.10.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 2,36% | - |
| 30.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -1,55% | - |
| 29.09.2025 | 12,80 | 12,90 | 12,80 | 12,90 | 0,78% | 598,00 |
| 26.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 25.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 24.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 23.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 22.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -2,31% | - |
| 19.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,78% | - |
| 18.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 17.09.2025 | 12,80 | 12,80 | 12,80 | 12,80 | -1,54% | - |
| 16.09.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -2,26% | - |
| 15.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -1,48% | - |
| 12.09.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | 100,00 |
| 11.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -1,49% | - |
| 10.09.2025 | 13,40 | 13,40 | 13,40 | 13,40 | 0,75% | - |
| 09.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | -2,21% | - |
| 08.09.2025 | 13,20 | 13,60 | 13,20 | 13,60 | 2,26% | 350,00 |
| 05.09.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 3,10% | - |
| 04.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 03.09.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |