17,550€
-0,85%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 19.12.2024 | 17,50 | 17,70 | 17,50 | 17,70 | -0,56% | 50,00 |
| 18.12.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 17.12.2024 | 17,40 | 17,50 | 17,40 | 17,50 | 1,16% | 60,00 |
| 16.12.2024 | 17,00 | 17,50 | 17,00 | 17,30 | 0,00% | 79,00 |
| 13.12.2024 | 17,10 | 17,30 | 17,10 | 17,30 | 0,00% | 59,00 |
| 12.12.2024 | 17,10 | 17,40 | 17,10 | 17,30 | 0,58% | - |
| 11.12.2024 | 17,40 | 17,90 | 17,20 | 17,20 | -1,15% | 192,00 |
| 10.12.2024 | 17,20 | 17,40 | 17,20 | 17,40 | 2,35% | - |
| 09.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | - |
| 06.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 05.12.2024 | 17,60 | 17,60 | 17,20 | 17,20 | -3,37% | - |
| 04.12.2024 | 17,60 | 17,80 | 17,60 | 17,80 | 0,56% | - |
| 03.12.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 02.12.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,57% | - |
| 29.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 28.11.2024 | 17,60 | 17,70 | 17,60 | 17,70 | 0,00% | - |
| 27.11.2024 | 17,30 | 17,70 | 17,30 | 17,70 | 1,72% | - |
| 26.11.2024 | 17,50 | 17,50 | 17,30 | 17,40 | -1,14% | - |
| 25.11.2024 | 17,60 | 17,60 | 17,50 | 17,60 | 0,57% | 65,00 |
| 22.11.2024 | 17,50 | 17,60 | 17,50 | 17,50 | 0,00% | - |
| 21.11.2024 | 17,20 | 17,50 | 17,20 | 17,50 | 1,74% | - |
| 20.11.2024 | 17,50 | 17,50 | 17,10 | 17,20 | -2,27% | - |
| 19.11.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 18.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 15.11.2024 | 17,30 | 17,90 | 17,30 | 17,50 | -0,57% | 560,00 |
| 14.11.2024 | 17,70 | 17,70 | 17,60 | 17,60 | -2,22% | - |
| 13.11.2024 | 17,70 | 18,40 | 17,70 | 18,00 | 0,00% | 105,00 |
| 12.11.2024 | 17,90 | 18,40 | 17,90 | 18,00 | 0,56% | 1.438,00 |
| 11.11.2024 | 17,40 | 18,00 | 17,40 | 17,90 | 3,47% | 570,00 |
| 08.11.2024 | 17,40 | 17,40 | 17,00 | 17,30 | -0,57% | - |
| 07.11.2024 | 17,30 | 17,40 | 17,20 | 17,40 | 0,00% | - |
| 06.11.2024 | 17,00 | 17,40 | 17,00 | 17,40 | 2,35% | - |
| 05.11.2024 | 16,90 | 17,00 | 16,80 | 17,00 | 0,59% | - |
| 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 |