15,345$
1,62%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 15,20 | 15,37 | 15,09 | 15,30 | 1,32% | 238.263,00 |
| 11.12.2025 | 15,56 | 15,65 | 15,07 | 15,10 | -2,45% | 273.505,00 |
| 10.12.2025 | 15,38 | 15,61 | 15,38 | 15,48 | 0,85% | 234.368,00 |
| 09.12.2025 | 15,39 | 15,52 | 15,28 | 15,35 | 0,99% | 122.215,00 |
| 08.12.2025 | 15,39 | 15,48 | 15,17 | 15,20 | -0,59% | 161.846,00 |
| 05.12.2025 | 15,38 | 15,44 | 15,21 | 15,29 | 0,53% | 240.472,00 |
| 04.12.2025 | 15,70 | 15,71 | 15,18 | 15,21 | -3,43% | 306.246,00 |
| 03.12.2025 | 15,79 | 15,90 | 15,61 | 15,75 | 0,00% | 170.972,00 |
| 02.12.2025 | 15,66 | 15,91 | 15,61 | 15,75 | 0,70% | 166.945,00 |
| 01.12.2025 | 15,57 | 15,83 | 15,57 | 15,64 | 0,39% | 247.415,00 |
| 28.11.2025 | 15,65 | 15,82 | 15,55 | 15,58 | -1,14% | 102.554,00 |
| 26.11.2025 | 15,49 | 15,87 | 15,47 | 15,76 | 1,29% | 208.065,00 |
| 25.11.2025 | 15,04 | 15,70 | 14,91 | 15,56 | 3,18% | 324.603,00 |
| 24.11.2025 | 14,93 | 15,23 | 14,78 | 15,08 | 0,47% | 1.378.491,00 |
| 21.11.2025 | 14,53 | 15,02 | 14,39 | 15,01 | 4,09% | 301.875,00 |
| 20.11.2025 | 14,62 | 14,77 | 14,40 | 14,42 | -1,37% | 291.097,00 |
| 19.11.2025 | 15,22 | 15,24 | 14,58 | 14,62 | -4,19% | 275.734,00 |
| 18.11.2025 | 14,75 | 15,33 | 14,72 | 15,26 | 2,83% | 318.067,00 |
| 17.11.2025 | 14,75 | 15,17 | 14,66 | 14,84 | 0,27% | 321.697,00 |
| 14.11.2025 | 14,55 | 14,84 | 14,29 | 14,80 | 1,65% | 388.304,00 |
| 13.11.2025 | 14,43 | 14,65 | 14,27 | 14,56 | 0,48% | 272.831,00 |
| 12.11.2025 | 14,75 | 14,77 | 14,45 | 14,49 | -1,83% | 235.273,00 |
| 11.11.2025 | 14,77 | 14,84 | 14,60 | 14,76 | 0,54% | 236.177,00 |
| 10.11.2025 | 14,41 | 14,79 | 14,25 | 14,68 | 1,52% | 359.258,00 |
| 07.11.2025 | 14,05 | 14,62 | 14,02 | 14,46 | -2,03% | 338.705,00 |
| 06.11.2025 | 15,01 | 15,02 | 14,58 | 14,76 | -0,27% | 485.072,00 |
| 05.11.2025 | 14,81 | 14,84 | 14,56 | 14,80 | 0,75% | 317.568,00 |
| 04.11.2025 | 14,56 | 14,87 | 14,54 | 14,69 | 0,48% | 313.182,00 |
| 03.11.2025 | 14,65 | 14,88 | 14,50 | 14,62 | -0,27% | 221.703,00 |
| 31.10.2025 | 14,75 | 14,84 | 14,49 | 14,66 | -1,21% | 319.560,00 |
| 30.10.2025 | 14,49 | 14,86 | 14,37 | 14,84 | 2,84% | 256.891,00 |
| 29.10.2025 | 14,70 | 15,26 | 14,18 | 14,43 | -0,28% | 495.944,00 |
| 28.10.2025 | 14,48 | 14,55 | 14,19 | 14,47 | -0,21% | 258.101,00 |
| 27.10.2025 | 14,67 | 14,71 | 14,30 | 14,50 | -0,62% | 264.128,00 |
| 24.10.2025 | 14,13 | 14,61 | 14,13 | 14,59 | 3,74% | 201.223,00 |
| 23.10.2025 | 14,13 | 14,17 | 13,95 | 14,06 | -0,47% | 147.832,00 |
| 22.10.2025 | 14,08 | 14,20 | 13,96 | 14,13 | 0,71% | 184.160,00 |
| 21.10.2025 | 13,92 | 14,09 | 13,81 | 14,03 | 0,50% | 220.097,00 |
| 20.10.2025 | 13,91 | 13,98 | 13,70 | 13,96 | 0,77% | 226.268,00 |
| 17.10.2025 | 14,07 | 14,09 | 13,85 | 13,85 | -1,11% | - |
| 16.10.2025 | 14,07 | 14,22 | 13,91 | 14,01 | -0,78% | 235.827,00 |
| 15.10.2025 | 13,91 | 14,12 | 13,85 | 14,12 | 1,36% | 211.094,00 |
| 14.10.2025 | 13,48 | 13,94 | 13,48 | 13,93 | 2,73% | 236.410,00 |
| 13.10.2025 | 13,40 | 13,59 | 13,23 | 13,56 | 1,88% | 208.263,00 |
| 10.10.2025 | 13,65 | 13,72 | 13,31 | 13,31 | -2,49% | 259.244,00 |
| 09.10.2025 | 13,83 | 13,94 | 13,51 | 13,65 | -1,94% | 275.208,00 |
| 08.10.2025 | 14,06 | 14,14 | 13,89 | 13,92 | -1,42% | 248.378,00 |
| 07.10.2025 | 14,50 | 14,50 | 14,12 | 14,12 | -2,55% | 241.862,00 |
| 06.10.2025 | 15,00 | 15,05 | 14,48 | 14,49 | -3,53% | 328.664,00 |
| 03.10.2025 | 15,09 | 15,30 | 15,01 | 15,02 | -0,13% | 168.521,00 |
| 02.10.2025 | 15,35 | 15,41 | 14,97 | 15,04 | -2,21% | 246.974,00 |
| 01.10.2025 | 15,24 | 15,48 | 15,23 | 15,38 | 0,52% | 153.152,00 |
| 30.09.2025 | 15,00 | 15,32 | 15,00 | 15,30 | 1,80% | 201.828,00 |
| 29.09.2025 | 15,03 | 15,16 | 14,94 | 15,03 | -0,13% | 150.980,00 |
| 26.09.2025 | 15,01 | 15,13 | 14,98 | 15,05 | 0,33% | 172.892,00 |
| 25.09.2025 | 15,02 | 15,17 | 14,85 | 15,00 | -0,07% | 210.063,00 |
| 24.09.2025 | 15,05 | 15,17 | 14,94 | 15,01 | -0,86% | 211.805,00 |
| 23.09.2025 | 15,20 | 15,32 | 15,04 | 15,14 | 0,26% | 160.890,00 |
| 22.09.2025 | 15,07 | 15,17 | 14,95 | 15,10 | 0,53% | 178.275,00 |
| 19.09.2025 | 15,46 | 15,48 | 14,98 | 15,02 | -2,72% | 638.035,00 |
| 18.09.2025 | 15,20 | 15,46 | 15,17 | 15,44 | 1,38% | 164.926,00 |
| 17.09.2025 | 15,43 | 15,60 | 15,22 | 15,23 | -0,59% | 171.732,00 |
| 16.09.2025 | 15,41 | 15,56 | 15,22 | 15,32 | -0,84% | 134.885,00 |
| 15.09.2025 | 15,84 | 15,84 | 15,45 | 15,45 | -1,47% | 204.184,00 |
| 12.09.2025 | 15,75 | 15,82 | 15,58 | 15,68 | -0,32% | 127.016,00 |
| 11.09.2025 | 15,46 | 15,82 | 15,46 | 15,73 | 1,35% | 158.898,00 |
| 10.09.2025 | 15,69 | 15,73 | 15,42 | 15,52 | -1,46% | 130.194,00 |
| 09.09.2025 | 15,75 | 15,79 | 15,55 | 15,75 | -0,13% | 131.989,00 |
| 08.09.2025 | 15,61 | 15,83 | 15,47 | 15,77 | 0,70% | 211.941,00 |
| 05.09.2025 | 15,54 | 15,79 | 15,46 | 15,66 | 0,71% | 169.405,00 |
| 04.09.2025 | 15,26 | 15,56 | 15,17 | 15,55 | 2,91% | 136.014,00 |
| 03.09.2025 | 15,09 | 15,34 | 15,02 | 15,11 | -0,40% | 124.582,00 |
| 02.09.2025 | 15,29 | 15,49 | 15,10 | 15,17 | -1,56% | 286.509,00 |
| 29.08.2025 | 15,22 | 15,43 | 15,18 | 15,41 | 1,31% | 151.745,00 |
| 28.08.2025 | 15,33 | 15,33 | 14,97 | 15,21 | -0,26% | 188.645,00 |
| 27.08.2025 | 15,17 | 15,29 | 15,13 | 15,25 | 0,46% | 107.003,00 |
| 26.08.2025 | 15,02 | 15,20 | 14,93 | 15,18 | 1,00% | 172.402,00 |
| 25.08.2025 | 15,08 | 15,20 | 14,97 | 15,03 | -0,60% | 182.649,00 |
| 22.08.2025 | 14,94 | 15,28 | 14,85 | 15,12 | 2,30% | 227.601,00 |
| 21.08.2025 | 14,80 | 14,87 | 14,68 | 14,78 | -0,40% | 204.139,00 |
| 20.08.2025 | 14,93 | 15,05 | 14,80 | 14,84 | -0,13% | 205.184,00 |
| 19.08.2025 | 14,56 | 14,86 | 14,56 | 14,86 | 2,77% | 151.702,00 |
| 18.08.2025 | 14,37 | 14,66 | 14,25 | 14,46 | 0,77% | 230.935,00 |
| 15.08.2025 | 14,57 | 14,60 | 14,32 | 14,35 | -0,97% | 250.958,00 |
| 14.08.2025 | 14,91 | 14,91 | 14,47 | 14,49 | -3,46% | 211.897,00 |
| 13.08.2025 | 14,83 | 15,01 | 14,65 | 15,01 | 1,62% | 225.779,00 |
| 12.08.2025 | 14,43 | 14,88 | 14,37 | 14,77 | 3,00% | 245.792,00 |
| 11.08.2025 | 14,46 | 14,58 | 14,20 | 14,34 | -0,69% | 313.427,00 |
| 08.08.2025 | 14,89 | 14,89 | 14,40 | 14,44 | -6,36% | 475.715,00 |
| 07.08.2025 | 15,53 | 15,63 | 15,34 | 15,42 | -0,77% | 460.753,00 |
| 06.08.2025 | 15,52 | 15,69 | 15,22 | 15,54 | 0,45% | 993.286,00 |
| 05.08.2025 | 15,51 | 15,60 | 15,44 | 15,47 | 0,00% | 186.289,00 |
| 04.08.2025 | 15,32 | 15,59 | 15,27 | 15,47 | 0,85% | 221.820,00 |
| 01.08.2025 | 15,44 | 15,45 | 15,14 | 15,34 | -0,20% | 277.302,00 |
| 31.07.2025 | 15,75 | 16,03 | 15,24 | 15,37 | -2,41% | 488.223,00 |
| 30.07.2025 | 15,99 | 16,48 | 15,22 | 15,75 | -3,08% | 611.506,00 |
| 29.07.2025 | 16,45 | 16,64 | 16,22 | 16,25 | -0,67% | 744.051,00 |
| 28.07.2025 | 16,50 | 16,58 | 16,22 | 16,36 | -1,21% | 243.765,00 |
| 25.07.2025 | 16,66 | 16,89 | 16,42 | 16,56 | 0,98% | 277.647,00 |
| 24.07.2025 | 16,44 | 16,49 | 16,31 | 16,40 | -0,91% | 175.256,00 |