14,750€
0,34%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
04.07.2025 | 14,80 | 14,85 | 14,75 | 14,75 | 2,43% | - |
03.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 1,41% | - |
02.07.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 2,16% | - |
01.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -4,79% | - |
30.06.2025 | 14,10 | 14,60 | 14,10 | 14,60 | 0,69% | 241,00 |
27.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
26.06.2025 | 14,10 | 14,50 | 14,10 | 14,50 | 0,00% | 350,00 |
25.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
24.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
23.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,69% | - |
20.06.2025 | 14,50 | 14,50 | 14,40 | 14,40 | 1,41% | - |
19.06.2025 | 14,40 | 14,40 | 14,20 | 14,20 | -2,07% | - |
18.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
17.06.2025 | 14,30 | 14,50 | 14,30 | 14,50 | 2,84% | 400,00 |
16.06.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | - |
13.06.2025 | 14,40 | 14,40 | 14,30 | 14,30 | 0,70% | - |
12.06.2025 | 14,30 | 14,30 | 14,20 | 14,20 | -2,07% | - |
11.06.2025 | 14,60 | 14,60 | 14,50 | 14,50 | -0,68% | - |
10.06.2025 | 14,70 | 15,00 | 14,60 | 14,60 | 0,69% | 590,00 |
09.06.2025 | 14,60 | 14,70 | 14,50 | 14,50 | 3,57% | - |
06.06.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
05.06.2025 | 14,20 | 14,20 | 14,00 | 14,00 | -2,10% | - |
04.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,70% | - |
03.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
02.06.2025 | 14,20 | 14,50 | 14,10 | 14,10 | -1,40% | 49,00 |
30.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
29.05.2025 | 14,60 | 14,60 | 14,20 | 14,30 | 0,00% | - |
28.05.2025 | 14,50 | 14,50 | 14,30 | 14,30 | 0,00% | - |
27.05.2025 | 13,90 | 14,30 | 13,90 | 14,30 | 2,88% | - |
26.05.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 0,72% | - |
23.05.2025 | 14,00 | 14,00 | 13,80 | 13,80 | -1,43% | - |
22.05.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
21.05.2025 | 14,60 | 14,60 | 14,10 | 14,10 | -2,76% | - |
20.05.2025 | 14,80 | 14,80 | 14,50 | 14,50 | -1,36% | - |
19.05.2025 | 15,00 | 15,00 | 14,70 | 14,70 | -1,34% | - |
16.05.2025 | 14,60 | 14,90 | 14,60 | 14,90 | 3,47% | - |
15.05.2025 | 14,00 | 14,40 | 14,00 | 14,40 | 2,86% | - |
14.05.2025 | 14,50 | 14,50 | 14,00 | 14,00 | -2,10% | - |
13.05.2025 | 14,60 | 14,60 | 14,30 | 14,30 | -2,05% | - |
12.05.2025 | 14,40 | 14,60 | 14,40 | 14,60 | 2,82% | - |
09.05.2025 | 14,70 | 14,70 | 14,20 | 14,20 | -4,70% | 150,00 |
08.05.2025 | 15,00 | 15,30 | 14,90 | 14,90 | 0,00% | 1.032,00 |
07.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
06.05.2025 | 15,00 | 15,10 | 14,80 | 14,80 | 0,00% | 200,00 |
05.05.2025 | 14,90 | 15,00 | 14,80 | 14,80 | -0,67% | - |
02.05.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
30.04.2025 | 14,20 | 14,80 | 14,20 | 14,80 | 5,71% | - |
29.04.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
28.04.2025 | 14,20 | 14,20 | 14,00 | 14,10 | 0,71% | 270,00 |
25.04.2025 | 13,80 | 14,00 | 13,80 | 14,00 | 2,94% | - |
24.04.2025 | 13,80 | 13,80 | 13,60 | 13,60 | -0,73% | - |
23.04.2025 | 14,00 | 14,00 | 13,70 | 13,70 | 0,00% | - |
22.04.2025 | 13,80 | 13,80 | 13,70 | 13,70 | -1,44% | - |
17.04.2025 | 13,80 | 13,90 | 13,80 | 13,90 | 1,46% | - |
16.04.2025 | 13,60 | 13,70 | 13,60 | 13,70 | 0,00% | - |
15.04.2025 | 13,60 | 14,20 | 13,60 | 13,70 | 0,74% | 692,00 |
14.04.2025 | 13,10 | 14,00 | 13,10 | 13,60 | 3,03% | 175,00 |
11.04.2025 | 13,50 | 13,50 | 13,10 | 13,20 | -10,81% | 376,00 |
10.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,68% | 400,00 |
09.04.2025 | 14,40 | 14,70 | 14,40 | 14,70 | -0,68% | - |
08.04.2025 | 14,90 | 14,90 | 14,80 | 14,80 | -5,13% | 100,00 |
07.04.2025 | 15,50 | 15,60 | 15,40 | 15,60 | 0,65% | 400,00 |
04.04.2025 | 16,00 | 16,00 | 15,20 | 15,50 | -3,13% | 62,00 |
03.04.2025 | 15,80 | 16,20 | 15,80 | 16,00 | -3,03% | - |
02.04.2025 | 16,90 | 16,90 | 16,50 | 16,50 | -1,20% | - |
01.04.2025 | 16,80 | 16,80 | 16,60 | 16,70 | 0,00% | - |
31.03.2025 | 16,80 | 16,80 | 16,60 | 16,70 | 0,00% | - |
28.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
27.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
26.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
25.03.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,60% | - |
24.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
21.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
20.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
19.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
18.03.2025 | 17,00 | 17,00 | 16,90 | 17,00 | 0,59% | - |
17.03.2025 | 16,80 | 16,90 | 16,80 | 16,90 | 1,81% | 250,00 |
14.03.2025 | 16,40 | 16,60 | 16,40 | 16,60 | 1,22% | - |
13.03.2025 | 16,80 | 16,80 | 16,30 | 16,40 | -1,20% | - |
12.03.2025 | 17,00 | 17,00 | 16,50 | 16,60 | -0,60% | 100,00 |
11.03.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | 100,00 |
10.03.2025 | 17,10 | 17,20 | 16,90 | 16,90 | -1,74% | 400,00 |
07.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
06.03.2025 | 17,10 | 17,30 | 16,90 | 17,10 | 1,18% | 1.350,00 |
05.03.2025 | 17,60 | 17,60 | 16,90 | 16,90 | -1,74% | - |
04.03.2025 | 17,70 | 17,70 | 17,20 | 17,20 | -1,71% | - |
03.03.2025 | 18,00 | 18,00 | 17,50 | 17,50 | -2,23% | - |
28.02.2025 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
27.02.2025 | 17,40 | 17,70 | 17,40 | 17,70 | 2,91% | - |
26.02.2025 | 17,50 | 17,50 | 17,20 | 17,20 | -1,71% | - |
24.02.2025 | 17,70 | 17,70 | 17,50 | 17,50 | -1,69% | - |
21.02.2025 | 18,00 | 18,00 | 17,80 | 17,80 | 0,00% | - |
20.02.2025 | 17,80 | 17,80 | 17,60 | 17,80 | -7,29% | 110,00 |
19.02.2025 | 18,90 | 19,20 | 18,90 | 19,20 | 3,23% | 300,00 |
18.02.2025 | 19,00 | 19,00 | 18,50 | 18,60 | -1,59% | - |
17.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
14.02.2025 | 19,00 | 19,00 | 18,80 | 18,80 | 0,00% | - |
13.02.2025 | 18,90 | 18,90 | 18,80 | 18,80 | -0,53% | - |
12.02.2025 | 19,40 | 19,40 | 18,90 | 18,90 | -1,56% | - |
11.02.2025 | 19,40 | 19,40 | 19,20 | 19,20 | 0,00% | - |