13,988$
0,41%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 13,54 | 13,94 | 13,48 | 13,93 | 2,73% | 236.410,00 |
| 13.10.2025 | 13,50 | 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 | 13,81 | 13,94 | 13,51 | 13,65 | -1,94% | 275.208,00 |
| 08.10.2025 | 14,11 | 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 | -4,48% | 328.664,00 |
| 03.10.2025 | 15,07 | 15,23 | 15,07 | 15,17 | 0,86% | - |
| 02.10.2025 | 15,35 | 15,41 | 14,97 | 15,04 | -2,21% | 246.974,00 |
| 01.10.2025 | 15,23 | 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 | 15,03 | 15,17 | 14,85 | 15,00 | -0,07% | 210.063,00 |
| 24.09.2025 | 15,12 | 15,17 | 14,94 | 15,01 | -0,86% | 211.805,00 |
| 23.09.2025 | 15,12 | 15,32 | 15,04 | 15,14 | 0,26% | 160.890,00 |
| 22.09.2025 | 15,13 | 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 | 15,34 | 15,46 | 15,17 | 15,44 | 1,38% | 164.926,00 |
| 17.09.2025 | 15,45 | 15,60 | 15,22 | 15,23 | -0,59% | 171.732,00 |
| 16.09.2025 | 15,45 | 15,56 | 15,22 | 15,32 | -0,84% | 134.885,00 |
| 15.09.2025 | 15,77 | 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 | 15,73 | 15,79 | 15,55 | 15,75 | -0,13% | 131.989,00 |
| 08.09.2025 | 15,76 | 15,83 | 15,47 | 15,77 | 0,70% | 211.940,00 |
| 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 | 15,15 | 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 | 15,26 | 15,33 | 14,97 | 15,21 | -0,26% | 188.645,00 |
| 27.08.2025 | 15,18 | 15,29 | 15,13 | 15,25 | 0,46% | 107.003,00 |
| 26.08.2025 | 15,08 | 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 | 14,84 | 14,87 | 14,68 | 14,78 | -0,40% | 204.139,00 |
| 20.08.2025 | 14,91 | 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 | 14,42 | 14,88 | 14,37 | 14,77 | 3,00% | 245.792,00 |
| 11.08.2025 | 14,49 | 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 | 15,54 | 15,63 | 15,34 | 15,42 | -0,77% | 460.753,00 |
| 06.08.2025 | 15,51 | 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 | 15,82 | 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 | 16,50 | 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 | 16,49 | 16,49 | 16,31 | 16,40 | -0,91% | 175.256,00 |
| 23.07.2025 | 16,24 | 16,57 | 16,08 | 16,55 | 1,85% | 225.132,00 |
| 22.07.2025 | 15,93 | 16,37 | 15,93 | 16,25 | 1,82% | 274.477,00 |
| 21.07.2025 | 16,29 | 16,45 | 15,92 | 15,96 | -1,36% | 259.288,00 |
| 18.07.2025 | 16,33 | 16,39 | 16,02 | 16,18 | -0,55% | 263.577,00 |
| 17.07.2025 | 17,00 | 17,06 | 16,22 | 16,27 | -4,35% | 274.638,00 |
| 16.07.2025 | 17,08 | 17,18 | 16,81 | 17,01 | 0,24% | 192.158,00 |
| 15.07.2025 | 17,35 | 17,62 | 16,96 | 16,97 | -2,08% | 194.371,00 |
| 14.07.2025 | 17,07 | 17,33 | 16,99 | 17,33 | 1,58% | 135.863,00 |
| 11.07.2025 | 16,78 | 17,13 | 16,66 | 17,06 | 0,71% | 149.185,00 |
| 10.07.2025 | 16,69 | 17,03 | 16,64 | 16,94 | 1,62% | 183.568,00 |
| 09.07.2025 | 16,76 | 16,79 | 16,46 | 16,67 | 0,06% | 133.877,00 |
| 08.07.2025 | 16,78 | 16,89 | 16,61 | 16,66 | -0,66% | 172.344,00 |
| 07.07.2025 | 17,47 | 17,49 | 16,72 | 16,77 | -4,17% | 211.212,00 |
| 03.07.2025 | 17,32 | 17,54 | 17,21 | 17,50 | 1,10% | 133.915,00 |
| 02.07.2025 | 16,98 | 17,38 | 16,97 | 17,31 | 1,41% | 210.672,00 |
| 01.07.2025 | 16,66 | 17,21 | 16,63 | 17,07 | 2,65% | 435.355,00 |
| 30.06.2025 | 16,74 | 16,87 | 16,44 | 16,63 | -0,66% | 232.834,00 |
| 27.06.2025 | 16,93 | 17,18 | 16,74 | 16,74 | -1,30% | 937.033,00 |
| 26.06.2025 | 16,85 | 17,02 | 16,60 | 16,96 | 2,35% | 275.164,00 |
| 25.06.2025 | 16,91 | 16,91 | 16,55 | 16,57 | -1,95% | 262.685,00 |
| 24.06.2025 | 17,11 | 17,48 | 16,82 | 16,90 | -0,76% | 501.403,00 |
| 23.06.2025 | 16,83 | 17,05 | 16,64 | 17,03 | 1,85% | 148.927,00 |
| 20.06.2025 | 16,95 | 16,97 | 16,64 | 16,72 | -0,42% | 365.565,00 |
| 18.06.2025 | 16,70 | 16,94 | 16,64 | 16,79 | 0,48% | 148.201,00 |
| 17.06.2025 | 16,44 | 16,78 | 16,34 | 16,71 | 0,78% | 204.023,00 |
| 16.06.2025 | 16,89 | 16,93 | 16,53 | 16,58 | -0,66% | 170.856,00 |
| 13.06.2025 | 16,72 | 16,83 | 16,59 | 16,69 | -0,54% | 199.365,00 |
| 12.06.2025 | 16,63 | 16,92 | 16,59 | 16,78 | -0,18% | 139.408,00 |
| 11.06.2025 | 16,97 | 17,16 | 16,78 | 16,81 | -0,36% | 176.325,00 |
| 10.06.2025 | 17,00 | 17,23 | 16,81 | 16,87 | -0,24% | 176.675,00 |
| 09.06.2025 | 16,85 | 17,05 | 16,71 | 16,91 | 0,42% | 189.854,00 |
| 06.06.2025 | 16,40 | 16,85 | 16,40 | 16,84 | 3,69% | 188.978,00 |
| 05.06.2025 | 16,32 | 16,36 | 16,20 | 16,24 | -0,79% | 179.216,00 |
| 04.06.2025 | 16,39 | 16,50 | 16,26 | 16,37 | 0,00% | 266.598,00 |
| 03.06.2025 | 16,28 | 16,54 | 16,16 | 16,37 | 0,00% | 170.563,00 |
| 02.06.2025 | 16,47 | 16,67 | 16,18 | 16,37 | 0,18% | 192.842,00 |
| 30.05.2025 | 16,47 | 16,62 | 16,33 | 16,34 | -0,43% | 269.251,00 |
| 29.05.2025 | 16,38 | 16,57 | 16,28 | 16,41 | 0,80% | 118.392,00 |
| 28.05.2025 | 16,50 | 16,51 | 16,25 | 16,28 | -1,21% | 164.198,00 |
| 27.05.2025 | 15,93 | 16,48 | 15,93 | 16,48 | 3,97% | 216.817,00 |
| 23.05.2025 | 15,87 | 15,97 | 15,62 | 15,85 | -1,00% | 159.386,00 |
| 22.05.2025 | 16,05 | 16,17 | 15,82 | 16,01 | -0,37% | 165.252,00 |