17,200€
1,78%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 17,15 | 17,25 | 16,90 | 16,90 | 0,00% | - |
| 04.11.2024 | 16,70 | 17,10 | 16,70 | 16,90 | -0,59% | 200,00 |
| 01.11.2024 | 17,30 | 17,30 | 16,90 | 17,00 | -0,58% | - |
| 31.10.2024 | 17,20 | 17,30 | 17,10 | 17,10 | 6,21% | 235,00 |
| 30.10.2024 | 16,20 | 16,20 | 16,10 | 16,10 | 0,00% | - |
| 29.10.2024 | 16,20 | 16,20 | 16,10 | 16,10 | -0,62% | - |
| 28.10.2024 | 16,20 | 16,90 | 16,20 | 16,20 | 5,88% | 60,00 |
| 25.10.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,66% | - |
| 24.10.2024 | 15,50 | 16,00 | 15,20 | 15,20 | -1,94% | 100,00 |
| 23.10.2024 | 15,60 | 16,10 | 15,50 | 15,50 | -1,27% | 537,00 |
| 22.10.2024 | 16,20 | 16,40 | 15,70 | 15,70 | -4,27% | 1.605,00 |
| 21.10.2024 | 16,50 | 16,70 | 16,40 | 16,40 | 2,50% | 3.041,00 |
| 18.10.2024 | 15,90 | 16,10 | 15,90 | 16,00 | 0,00% | - |
| 17.10.2024 | 15,90 | 16,30 | 15,70 | 16,00 | 0,00% | 200,00 |
| 16.10.2024 | 15,80 | 16,00 | 15,80 | 16,00 | 3,23% | - |
| 15.10.2024 | 15,20 | 15,70 | 15,20 | 15,50 | 2,65% | 200,00 |
| 14.10.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 0,00% | - |
| 11.10.2024 | 14,50 | 15,10 | 14,40 | 15,10 | 4,86% | - |
| 10.10.2024 | 14,70 | 14,70 | 14,40 | 14,40 | -2,04% | - |
| 09.10.2024 | 14,80 | 14,90 | 14,70 | 14,70 | -1,34% | - |
| 08.10.2024 | 15,20 | 15,20 | 14,90 | 14,90 | -1,97% | - |
| 07.10.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 04.10.2024 | 15,40 | 15,50 | 15,30 | 15,30 | -0,65% | - |
| 03.10.2024 | 15,60 | 15,60 | 15,40 | 15,40 | -3,14% | - |
| 02.10.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | - |
| 01.10.2024 | 16,10 | 16,10 | 15,90 | 16,00 | 1,27% | - |
| 27.09.2024 | 15,40 | 15,80 | 15,40 | 15,80 | 2,60% | - |
| 26.09.2024 | 15,20 | 15,60 | 15,20 | 15,40 | 1,99% | 400,00 |
| 25.09.2024 | 15,10 | 15,10 | 15,10 | 15,10 | -0,66% | - |
| 24.09.2024 | 15,30 | 15,80 | 15,20 | 15,20 | -1,30% | 29,00 |
| 23.09.2024 | 14,60 | 15,40 | 14,60 | 15,40 | 5,48% | - |
| 20.09.2024 | 14,80 | 14,80 | 14,60 | 14,60 | -1,35% | - |
| 19.09.2024 | 15,50 | 15,50 | 14,80 | 14,80 | -3,90% | - |
| 18.09.2024 | 15,50 | 15,50 | 15,40 | 15,40 | 0,00% | - |
| 17.09.2024 | 15,80 | 15,90 | 15,40 | 15,40 | -1,91% | - |
| 16.09.2024 | 15,50 | 15,90 | 15,50 | 15,70 | 2,61% | 320,00 |
| 13.09.2024 | 14,70 | 15,30 | 14,70 | 15,30 | 4,08% | - |
| 12.09.2024 | 14,40 | 14,90 | 14,40 | 14,70 | 2,80% | - |
| 11.09.2024 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 10.09.2024 | 14,20 | 14,20 | 14,10 | 14,10 | -2,08% | - |
| 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% | - |