14,940€
-0,07%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 15,08 | 15,10 | 15,00 | 15,06 | 0,74% | - |
| 07.05.2026 | 14,78 | 14,99 | 14,70 | 14,95 | 0,47% | - |
| 06.05.2026 | 14,92 | 15,14 | 14,70 | 14,88 | -0,27% | - |
| 05.05.2026 | 14,57 | 15,00 | 14,52 | 14,92 | 2,83% | - |
| 04.05.2026 | 14,87 | 14,97 | 14,38 | 14,51 | -0,48% | - |
| 30.04.2026 | 14,61 | 14,77 | 14,58 | 14,58 | -0,75% | - |
| 29.04.2026 | 14,90 | 15,20 | 14,61 | 14,69 | -1,34% | 1.000,00 |
| 28.04.2026 | 14,70 | 14,92 | 14,69 | 14,89 | 1,29% | - |
| 27.04.2026 | 14,49 | 14,80 | 14,45 | 14,70 | 1,10% | - |
| 24.04.2026 | 14,45 | 14,62 | 14,37 | 14,54 | 0,97% | - |
| 23.04.2026 | 14,41 | 14,76 | 14,07 | 14,40 | -0,69% | - |
| 22.04.2026 | 14,48 | 14,60 | 14,40 | 14,50 | 0,00% | - |
| 21.04.2026 | 14,72 | 14,80 | 14,50 | 14,50 | -1,36% | - |
| 20.04.2026 | 14,75 | 14,90 | 14,70 | 14,70 | -0,68% | - |
| 17.04.2026 | 14,77 | 15,04 | 14,70 | 14,80 | 0,00% | 690,00 |
| 16.04.2026 | 14,61 | 14,80 | 14,60 | 14,80 | 1,37% | - |
| 15.04.2026 | 14,59 | 14,63 | 14,50 | 14,60 | 0,00% | - |
| 14.04.2026 | 14,47 | 14,60 | 14,47 | 14,60 | 0,69% | 130,00 |
| 13.04.2026 | 14,42 | 14,50 | 14,40 | 14,50 | 0,00% | - |
| 10.04.2026 | 14,38 | 14,50 | 14,30 | 14,50 | 0,69% | 130,00 |
| 09.04.2026 | 14,14 | 14,50 | 14,10 | 14,40 | 1,41% | - |
| 08.04.2026 | 14,19 | 14,23 | 14,01 | 14,20 | 1,43% | - |
| 07.04.2026 | 13,80 | 14,00 | 13,70 | 14,00 | 1,45% | - |
| 02.04.2026 | 13,50 | 13,80 | 13,40 | 13,80 | 1,47% | - |
| 01.04.2026 | 13,70 | 13,70 | 13,50 | 13,60 | 0,00% | - |
| 31.03.2026 | 13,70 | 13,80 | 13,50 | 13,60 | 0,00% | - |
| 30.03.2026 | 13,40 | 13,70 | 13,40 | 13,60 | 2,26% | 400,00 |
| 27.03.2026 | 13,80 | 13,80 | 13,30 | 13,30 | -2,92% | - |
| 26.03.2026 | 13,50 | 13,90 | 13,50 | 13,70 | 0,74% | - |
| 25.03.2026 | 13,70 | 13,70 | 13,50 | 13,60 | 0,00% | - |
| 24.03.2026 | 13,70 | 13,90 | 13,60 | 13,60 | 0,00% | - |
| 23.03.2026 | 13,30 | 13,90 | 13,20 | 13,60 | 1,49% | 1.000,00 |
| 20.03.2026 | 14,00 | 14,10 | 13,30 | 13,40 | -3,60% | - |
| 19.03.2026 | 14,10 | 14,10 | 13,90 | 13,90 | -0,71% | - |
| 18.03.2026 | 14,30 | 14,40 | 14,00 | 14,00 | -1,41% | - |
| 17.03.2026 | 14,20 | 14,50 | 14,20 | 14,20 | 0,00% | - |
| 16.03.2026 | 14,10 | 14,40 | 14,10 | 14,20 | 1,43% | - |
| 13.03.2026 | 14,00 | 14,10 | 13,90 | 14,00 | 0,72% | - |
| 12.03.2026 | 14,00 | 14,20 | 13,90 | 13,90 | -1,42% | - |
| 11.03.2026 | 14,20 | 14,40 | 13,90 | 14,10 | -0,70% | - |
| 10.03.2026 | 14,20 | 14,20 | 14,00 | 14,20 | 0,71% | - |
| 09.03.2026 | 14,10 | 14,30 | 13,90 | 14,10 | -1,40% | - |
| 06.03.2026 | 14,40 | 14,40 | 14,10 | 14,30 | 0,00% | - |
| 05.03.2026 | 15,00 | 15,00 | 14,20 | 14,30 | -2,72% | 1.672,00 |
| 04.03.2026 | 14,60 | 14,70 | 14,50 | 14,70 | 0,00% | - |
| 03.03.2026 | 14,60 | 14,80 | 14,50 | 14,70 | 0,00% | - |
| 02.03.2026 | 14,30 | 14,70 | 14,30 | 14,70 | 2,08% | - |
| 27.02.2026 | 14,20 | 14,70 | 14,20 | 14,40 | 0,70% | 357,00 |
| 26.02.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | - |
| 25.02.2026 | 14,10 | 14,30 | 14,10 | 14,10 | -0,70% | - |
| 24.02.2026 | 13,80 | 14,20 | 13,70 | 14,20 | 2,90% | 1.400,00 |
| 23.02.2026 | 14,00 | 14,00 | 13,60 | 13,80 | -4,17% | 687,00 |
| 20.02.2026 | 14,40 | 14,60 | 14,30 | 14,40 | 0,00% | - |
| 19.02.2026 | 14,60 | 14,70 | 14,20 | 14,40 | -1,37% | - |
| 18.02.2026 | 15,10 | 15,50 | 14,50 | 14,60 | -3,31% | - |
| 17.02.2026 | 14,80 | 15,10 | 14,70 | 15,10 | 2,03% | - |
| 16.02.2026 | 14,80 | 15,00 | 14,80 | 14,80 | 0,00% | 1.200,00 |
| 13.02.2026 | 14,60 | 14,90 | 14,60 | 14,80 | 1,37% | - |
| 12.02.2026 | 15,10 | 15,10 | 14,60 | 14,60 | -2,67% | - |
| 11.02.2026 | 15,10 | 15,20 | 15,00 | 15,00 | -0,66% | - |
| 10.02.2026 | 15,00 | 15,10 | 15,00 | 15,10 | 0,67% | - |
| 09.02.2026 | 15,20 | 15,20 | 14,70 | 15,00 | -1,96% | - |
| 06.02.2026 | 15,30 | 15,30 | 15,10 | 15,30 | 0,00% | - |
| 05.02.2026 | 15,20 | 15,30 | 15,00 | 15,30 | 0,66% | - |
| 04.02.2026 | 14,80 | 15,40 | 14,80 | 15,20 | 2,70% | - |
| 03.02.2026 | 14,60 | 15,00 | 14,60 | 14,80 | 0,68% | - |
| 02.02.2026 | 14,40 | 14,80 | 14,30 | 14,70 | 1,38% | - |
| 30.01.2026 | 14,00 | 14,50 | 14,00 | 14,50 | 2,84% | - |
| 29.01.2026 | 13,80 | 14,10 | 13,80 | 14,10 | 1,44% | - |
| 28.01.2026 | 14,10 | 14,30 | 13,90 | 13,90 | -1,42% | - |
| 27.01.2026 | 14,20 | 14,30 | 14,10 | 14,10 | -1,40% | - |
| 26.01.2026 | 14,20 | 14,40 | 14,20 | 14,30 | 0,00% | 200,00 |
| 23.01.2026 | 14,50 | 14,50 | 14,30 | 14,30 | -2,05% | - |
| 22.01.2026 | 14,60 | 14,70 | 14,40 | 14,60 | 0,00% | - |
| 21.01.2026 | 14,60 | 14,70 | 14,30 | 14,60 | 0,00% | - |
| 20.01.2026 | 14,30 | 14,70 | 14,10 | 14,60 | 1,39% | - |
| 19.01.2026 | 14,50 | 14,50 | 14,30 | 14,40 | -2,04% | - |
| 16.01.2026 | 14,60 | 14,80 | 14,50 | 14,70 | 0,00% | - |
| 15.01.2026 | 14,50 | 14,80 | 14,50 | 14,70 | 1,38% | - |
| 14.01.2026 | 14,40 | 14,50 | 14,20 | 14,50 | 0,00% | - |
| 13.01.2026 | 14,30 | 14,50 | 14,20 | 14,50 | 0,69% | - |
| 12.01.2026 | 14,30 | 14,60 | 14,30 | 14,40 | -0,69% | - |
| 09.01.2026 | 14,30 | 14,50 | 14,30 | 14,50 | 0,69% | - |
| 08.01.2026 | 14,30 | 14,50 | 14,30 | 14,40 | 0,00% | - |
| 07.01.2026 | 14,10 | 14,40 | 14,10 | 14,40 | 1,41% | - |
| 06.01.2026 | 13,90 | 14,20 | 13,80 | 14,20 | 2,16% | - |
| 05.01.2026 | 14,00 | 14,00 | 13,90 | 13,90 | 0,00% | - |
| 02.01.2026 | 13,90 | 14,10 | 13,70 | 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 | -0,75% | - |
| 22.12.2025 | 13,60 | 13,60 | 13,30 | 13,30 | -2,92% | - |
| 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% | - |