12,460€
-2,04%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 12,58 | 12,70 | 12,40 | 12,44 | -2,20% | - |
| 08.09.2026 | 12,81 | 12,83 | 12,67 | 12,72 | -0,70% | - |
| 07.09.2026 | 12,74 | 12,82 | 12,73 | 12,81 | -0,54% | - |
| 04.09.2026 | 12,69 | 12,98 | 12,68 | 12,88 | 0,70% | - |
| 03.09.2026 | 12,73 | 12,84 | 12,72 | 12,79 | -0,23% | - |
| 02.09.2026 | 12,75 | 12,88 | 12,71 | 12,82 | 0,47% | - |
| 01.09.2026 | 12,63 | 12,90 | 12,62 | 12,76 | 0,55% | - |
| 31.08.2026 | 12,74 | 12,91 | 12,64 | 12,69 | -1,32% | - |
| 28.08.2026 | 12,86 | 13,01 | 12,82 | 12,86 | -0,23% | - |
| 27.08.2026 | 12,72 | 12,89 | 12,69 | 12,89 | 0,86% | - |
| 26.08.2026 | 12,75 | 12,88 | 12,75 | 12,78 | -0,08% | - |
| 25.08.2026 | 12,93 | 12,96 | 12,66 | 12,79 | -1,24% | - |
| 24.08.2026 | 12,63 | 12,96 | 12,63 | 12,95 | 2,21% | 2.600,00 |
| 21.08.2026 | 12,60 | 12,74 | 12,53 | 12,67 | -0,24% | - |
| 20.08.2026 | 12,55 | 12,75 | 12,47 | 12,70 | 0,79% | - |
| 19.08.2026 | 12,35 | 12,68 | 12,33 | 12,60 | -0,79% | - |
| 18.08.2026 | 12,54 | 12,83 | 12,51 | 12,70 | 0,79% | - |
| 17.08.2026 | 12,88 | 13,12 | 12,48 | 12,60 | -3,15% | 37,00 |
| 14.08.2026 | 13,15 | 13,21 | 13,01 | 13,01 | -0,69% | 37,00 |
| 13.08.2026 | 13,05 | 13,23 | 13,05 | 13,10 | 0,92% | - |
| 12.08.2026 | 13,06 | 13,06 | 12,85 | 12,98 | -0,46% | - |
| 11.08.2026 | 12,97 | 13,16 | 12,96 | 13,04 | -0,61% | 3.000,00 |
| 10.08.2026 | 13,59 | 13,61 | 13,07 | 13,12 | -3,32% | - |
| 07.08.2026 | 13,37 | 13,59 | 13,31 | 13,57 | 0,82% | - |
| 06.08.2026 | 13,04 | 13,85 | 12,99 | 13,46 | 0,90% | 1.130,00 |
| 05.08.2026 | 14,76 | 14,76 | 13,06 | 13,34 | -13,38% | 530,00 |
| 04.08.2026 | 15,74 | 16,06 | 15,39 | 15,40 | -2,65% | - |
| 03.08.2026 | 16,03 | 16,15 | 15,78 | 15,82 | -0,25% | - |
| 31.07.2026 | 16,06 | 16,09 | 15,86 | 15,86 | -0,75% | - |
| 30.07.2026 | 16,22 | 16,32 | 15,90 | 15,98 | -2,14% | - |
| 29.07.2026 | 16,61 | 16,63 | 16,33 | 16,33 | -2,10% | - |
| 28.07.2026 | 16,39 | 16,78 | 16,39 | 16,68 | 0,97% | - |
| 27.07.2026 | 16,44 | 16,69 | 16,38 | 16,52 | 0,12% | - |
| 24.07.2026 | 16,12 | 16,55 | 16,11 | 16,50 | 1,79% | - |
| 23.07.2026 | 16,00 | 16,26 | 15,99 | 16,21 | 0,87% | 200,00 |
| 22.07.2026 | 16,47 | 16,57 | 16,04 | 16,07 | -3,19% | - |
| 21.07.2026 | 16,26 | 16,63 | 16,23 | 16,60 | 2,09% | 650,00 |
| 20.07.2026 | 16,26 | 16,44 | 16,11 | 16,26 | -0,55% | - |
| 17.07.2026 | 15,96 | 16,45 | 15,95 | 16,35 | 0,93% | - |
| 16.07.2026 | 15,53 | 16,27 | 15,50 | 16,20 | 3,45% | - |
| 15.07.2026 | 15,33 | 15,68 | 15,32 | 15,66 | 0,97% | - |
| 14.07.2026 | 15,70 | 15,79 | 15,51 | 15,51 | -1,96% | - |
| 13.07.2026 | 15,70 | 15,90 | 15,70 | 15,82 | 0,51% | - |
| 10.07.2026 | 15,40 | 15,74 | 15,40 | 15,74 | 1,09% | - |
| 09.07.2026 | 15,52 | 15,67 | 15,49 | 15,57 | -0,32% | - |
| 08.07.2026 | 15,59 | 15,84 | 15,51 | 15,62 | -1,01% | - |
| 07.07.2026 | 15,64 | 16,13 | 15,63 | 15,78 | 0,45% | - |
| 06.07.2026 | 15,88 | 16,02 | 15,71 | 15,71 | -1,87% | 300,00 |
| 03.07.2026 | 15,87 | 16,01 | 15,80 | 16,01 | 0,38% | - |
| 02.07.2026 | 15,99 | 16,25 | 15,92 | 15,95 | -1,30% | - |
| 01.07.2026 | 15,82 | 16,21 | 15,82 | 16,16 | 1,13% | - |
| 30.06.2026 | 16,09 | 16,61 | 15,85 | 15,98 | -0,81% | - |
| 29.06.2026 | 16,00 | 16,11 | 15,81 | 16,11 | 0,25% | - |
| 26.06.2026 | 15,60 | 16,07 | 15,55 | 16,07 | 1,90% | - |
| 25.06.2026 | 15,70 | 15,78 | 15,50 | 15,77 | -0,44% | 300,00 |
| 24.06.2026 | 15,54 | 15,90 | 15,53 | 15,84 | 1,28% | - |
| 23.06.2026 | 15,12 | 15,64 | 15,10 | 15,64 | 2,42% | - |
| 22.06.2026 | 14,93 | 15,40 | 14,93 | 15,27 | 2,00% | - |
| 19.06.2026 | 15,07 | 15,07 | 14,96 | 14,97 | -0,99% | - |
| 18.06.2026 | 15,08 | 15,34 | 15,07 | 15,12 | 0,07% | - |
| 17.06.2026 | 15,10 | 15,29 | 14,96 | 15,11 | -0,33% | - |
| 16.06.2026 | 15,04 | 15,30 | 15,01 | 15,16 | -0,13% | - |
| 15.06.2026 | 15,42 | 15,44 | 15,12 | 15,18 | -1,81% | - |
| 12.06.2026 | 15,31 | 15,58 | 15,29 | 15,46 | 1,24% | - |
| 11.06.2026 | 15,38 | 15,74 | 15,27 | 15,27 | -0,52% | - |
| 10.06.2026 | 15,15 | 15,53 | 15,13 | 15,35 | 0,92% | - |
| 09.06.2026 | 14,95 | 15,33 | 14,91 | 15,21 | 1,60% | - |
| 08.06.2026 | 15,05 | 15,21 | 14,88 | 14,97 | -0,86% | - |
| 05.06.2026 | 14,73 | 15,27 | 14,69 | 15,10 | 2,37% | - |
| 04.06.2026 | 14,50 | 14,78 | 14,50 | 14,75 | 1,37% | - |
| 03.06.2026 | 14,84 | 14,87 | 14,55 | 14,55 | -2,02% | - |
| 02.06.2026 | 14,63 | 14,96 | 14,62 | 14,85 | 1,02% | - |
| 01.06.2026 | 14,66 | 14,79 | 14,60 | 14,70 | 0,75% | 118,00 |
| 29.05.2026 | 14,78 | 14,82 | 14,53 | 14,59 | -1,15% | - |
| 28.05.2026 | 15,00 | 15,04 | 14,76 | 14,76 | -1,14% | - |
| 27.05.2026 | 14,95 | 15,08 | 14,87 | 14,93 | -0,13% | - |
| 26.05.2026 | 14,90 | 14,95 | 14,77 | 14,95 | 0,13% | - |
| 25.05.2026 | 14,91 | 14,93 | 14,90 | 14,93 | 0,54% | - |
| 22.05.2026 | 15,16 | 15,19 | 14,85 | 14,85 | -2,17% | - |
| 21.05.2026 | 14,94 | 15,18 | 14,85 | 15,18 | 1,67% | - |
| 20.05.2026 | 14,87 | 14,93 | 14,73 | 14,93 | 1,08% | - |
| 19.05.2026 | 14,68 | 14,83 | 14,68 | 14,77 | 0,68% | - |
| 18.05.2026 | 14,26 | 14,67 | 14,24 | 14,67 | 1,95% | - |
| 15.05.2026 | 14,49 | 14,61 | 14,32 | 14,39 | -1,37% | - |
| 14.05.2026 | 14,40 | 14,72 | 14,39 | 14,59 | 1,46% | - |
| 13.05.2026 | 14,36 | 14,46 | 14,22 | 14,38 | -0,48% | - |
| 12.05.2026 | 14,19 | 14,57 | 14,12 | 14,45 | 1,69% | - |
| 11.05.2026 | 14,37 | 14,46 | 14,21 | 14,21 | -4,12% | - |
| 08.05.2026 | 14,94 | 14,97 | 14,79 | 14,82 | -0,87% | - |
| 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% | - |