12,100€
4,31%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 12,00 | 12,10 | 11,90 | 11,95 | 3,02% | - |
| 14.10.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,00% | - |
| 13.10.2025 | 11,50 | 11,60 | 11,50 | 11,60 | 1,75% | 110,00 |
| 10.10.2025 | 11,70 | 11,70 | 11,40 | 11,40 | -4,20% | - |
| 09.10.2025 | 11,90 | 11,90 | 11,90 | 11,90 | 0,85% | - |
| 08.10.2025 | 12,10 | 12,10 | 11,80 | 11,80 | -1,67% | - |
| 07.10.2025 | 12,30 | 12,40 | 12,00 | 12,00 | -1,64% | - |
| 06.10.2025 | 12,70 | 12,70 | 12,20 | 12,20 | -3,17% | - |
| 03.10.2025 | 12,70 | 12,80 | 12,60 | 12,60 | 0,00% | - |
| 02.10.2025 | 13,00 | 13,00 | 12,60 | 12,60 | -2,33% | - |
| 01.10.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 30.09.2025 | 12,70 | 12,90 | 12,70 | 12,90 | 2,38% | 280,00 |
| 29.09.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 26.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 25.09.2025 | 12,70 | 12,70 | 12,60 | 12,60 | 0,00% | - |
| 24.09.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -0,79% | - |
| 23.09.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,79% | - |
| 22.09.2025 | 12,70 | 12,70 | 12,60 | 12,60 | -3,08% | - |
| 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% | - |
| 02.09.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 01.09.2025 | 13,20 | 13,20 | 13,20 | 13,20 | 1,54% | - |
| 29.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | 0,00% | - |
| 28.08.2025 | 13,00 | 13,00 | 13,00 | 13,00 | -1,52% | - |
| 27.08.2025 | 13,00 | 13,20 | 13,00 | 13,20 | 2,33% | 500,00 |
| 26.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,00% | - |
| 25.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 0,78% | - |
| 22.08.2025 | 12,70 | 12,80 | 12,70 | 12,80 | 0,79% | 500,00 |
| 21.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |
| 20.08.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | - |
| 19.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 18.08.2025 | 12,20 | 12,60 | 12,20 | 12,60 | 2,44% | 100,00 |
| 15.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -3,91% | - |
| 14.08.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 1,59% | - |
| 13.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 3,28% | - |
| 12.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -0,81% | - |
| 11.08.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | - |
| 08.08.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -6,67% | - |
| 07.08.2025 | 13,30 | 13,50 | 13,30 | 13,50 | 2,27% | 300,00 |
| 06.08.2025 | 13,20 | 13,20 | 13,20 | 13,20 | -0,75% | - |
| 05.08.2025 | 13,30 | 13,30 | 13,30 | 13,30 | 1,53% | - |
| 04.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 01.08.2025 | 13,40 | 13,40 | 13,40 | 13,40 | -2,19% | - |
| 31.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,14% | - |
| 30.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,71% | - |
| 29.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 28.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 25.07.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -0,71% | - |
| 24.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 2,19% | - |
| 23.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | 1,48% | - |
| 22.07.2025 | 13,50 | 13,50 | 13,50 | 13,50 | -5,59% | - |
| 21.07.2025 | 13,70 | 14,30 | 13,70 | 14,30 | 4,38% | 1.276,00 |
| 18.07.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -5,52% | - |
| 17.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 16.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -3,97% | - |
| 15.07.2025 | 14,60 | 15,10 | 14,60 | 15,10 | 4,86% | 737,00 |
| 14.07.2025 | 14,40 | 14,40 | 14,40 | 14,40 | 0,70% | - |
| 11.07.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 10.07.2025 | 14,00 | 14,50 | 14,00 | 14,50 | 3,57% | 200,00 |
| 09.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | 0,00% | - |
| 08.07.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -4,11% | - |
| 07.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 04.07.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 1,39% | - |
| 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 | -2,68% | - |
| 20.06.2025 | 14,40 | 14,90 | 14,40 | 14,90 | 2,05% | 433,00 |
| 19.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,69% | - |
| 18.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 2,11% | - |
| 17.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -3,40% | - |
| 16.06.2025 | 14,40 | 14,70 | 14,40 | 14,70 | 2,80% | 324,00 |
| 13.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -1,38% | - |
| 12.06.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -0,68% | - |
| 11.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,00% | - |
| 10.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 09.06.2025 | 14,40 | 14,90 | 14,40 | 14,90 | 5,67% | 150,00 |
| 06.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 05.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 04.06.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 03.06.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 02.06.2025 | 14,20 | 14,20 | 14,20 | 14,20 | -0,70% | - |
| 30.05.2025 | 14,30 | 14,30 | 14,30 | 14,30 | -0,69% | - |
| 29.05.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |