11,710€
0,52%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,51 | 11,73 | 11,48 | 11,60 | -0,43% | - |
| 29.10.2026 | 11,33 | 11,65 | 11,30 | 11,65 | 2,10% | - |
| 28.10.2026 | 11,27 | 11,64 | 11,27 | 11,41 | -0,09% | 1.000,00 |
| 27.10.2026 | 11,44 | 11,52 | 11,35 | 11,42 | 0,26% | - |
| 26.10.2026 | 11,60 | 11,65 | 11,39 | 11,39 | -1,98% | - |
| 23.10.2026 | 11,38 | 11,62 | 11,38 | 11,62 | 1,13% | - |
| 22.10.2026 | 11,08 | 11,55 | 11,07 | 11,49 | 2,59% | - |
| 21.10.2026 | 11,70 | 11,73 | 11,19 | 11,20 | -4,27% | 1.200,00 |
| 20.10.2026 | 11,29 | 11,70 | 11,29 | 11,70 | 3,36% | - |
| 19.10.2026 | 11,76 | 11,77 | 11,20 | 11,32 | -3,90% | - |
| 16.10.2026 | 11,76 | 11,92 | 11,76 | 11,78 | -0,51% | - |
| 15.10.2026 | 11,63 | 12,07 | 11,62 | 11,84 | 0,59% | 2.000,00 |
| 14.10.2026 | 11,93 | 12,02 | 11,77 | 11,77 | -1,92% | 2.500,00 |
| 13.10.2026 | 12,02 | 12,16 | 12,00 | 12,00 | -0,99% | - |
| 12.10.2026 | 12,07 | 12,16 | 12,05 | 12,12 | -0,08% | - |
| 09.10.2026 | 12,08 | 12,17 | 12,06 | 12,13 | 0,00% | - |
| 08.10.2026 | 11,99 | 12,17 | 11,95 | 12,13 | 0,08% | - |
| 07.10.2026 | 12,00 | 12,20 | 12,00 | 12,12 | 0,50% | - |
| 06.10.2026 | 11,81 | 12,08 | 11,77 | 12,06 | 1,86% | 2.800,00 |
| 05.10.2026 | 12,04 | 12,24 | 11,84 | 11,84 | -1,99% | - |
| 02.10.2026 | 12,43 | 12,49 | 12,08 | 12,08 | -3,51% | - |
| 01.10.2026 | 12,47 | 12,52 | 12,33 | 12,52 | 0,08% | - |
| 30.09.2026 | 12,61 | 12,67 | 12,51 | 12,51 | -1,18% | - |
| 29.09.2026 | 12,43 | 12,76 | 12,43 | 12,66 | 0,88% | 1.500,00 |
| 28.09.2026 | 12,48 | 12,59 | 12,45 | 12,55 | -0,16% | - |
| 25.09.2026 | 12,48 | 12,57 | 12,46 | 12,57 | 0,08% | - |
| 24.09.2026 | 12,39 | 12,57 | 12,37 | 12,56 | 0,48% | - |
| 23.09.2026 | 12,52 | 12,55 | 12,45 | 12,50 | -0,56% | - |
| 22.09.2026 | 12,41 | 12,58 | 12,41 | 12,57 | 0,24% | - |
| 21.09.2026 | 12,28 | 12,57 | 12,28 | 12,54 | 2,12% | - |
| 18.09.2026 | 12,46 | 12,52 | 12,28 | 12,28 | -2,15% | - |
| 17.09.2026 | 12,74 | 12,80 | 12,55 | 12,55 | -1,26% | - |
| 16.09.2026 | 12,59 | 12,73 | 12,56 | 12,71 | 0,55% | - |
| 15.09.2026 | 12,60 | 12,68 | 12,54 | 12,64 | -0,94% | - |
| 14.09.2026 | 12,50 | 12,76 | 12,50 | 12,76 | 1,75% | 55,00 |
| 11.09.2026 | 12,55 | 12,62 | 12,49 | 12,54 | 0,00% | - |
| 10.09.2026 | 12,38 | 12,54 | 12,38 | 12,54 | 0,80% | - |
| 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% | - |