14,505$
-5,93%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 16,47 | 16,49 | 16,07 | 16,07 | -3,19% | 129.124,00 |
| 20.05.2025 | 16,72 | 16,85 | 16,53 | 16,60 | -0,90% | 98.349,00 |
| 19.05.2025 | 16,70 | 16,84 | 16,61 | 16,75 | -0,30% | 148.025,00 |
| 16.05.2025 | 16,45 | 16,93 | 16,39 | 16,80 | 2,44% | 227.125,00 |
| 15.05.2025 | 16,18 | 16,41 | 16,00 | 16,40 | 3,08% | 195.948,00 |
| 14.05.2025 | 16,19 | 16,19 | 15,72 | 15,91 | -2,09% | 258.111,00 |
| 13.05.2025 | 16,49 | 16,53 | 16,03 | 16,25 | -0,31% | 271.041,00 |
| 12.05.2025 | 16,37 | 16,63 | 16,06 | 16,30 | 1,37% | 308.314,00 |
| 09.05.2025 | 16,26 | 16,30 | 15,78 | 16,08 | -4,17% | 236.393,00 |
| 08.05.2025 | 17,23 | 17,27 | 16,62 | 16,78 | -1,87% | 233.303,00 |
| 07.05.2025 | 17,09 | 17,29 | 17,00 | 17,10 | 0,59% | 226.573,00 |
| 06.05.2025 | 17,08 | 17,19 | 16,79 | 17,00 | -0,41% | 168.115,00 |
| 05.05.2025 | 16,95 | 17,21 | 16,85 | 17,07 | 0,35% | 174.605,00 |
| 02.05.2025 | 16,95 | 17,15 | 16,90 | 17,01 | 0,89% | 150.722,00 |
| 01.05.2025 | 17,06 | 17,14 | 16,62 | 16,86 | -1,29% | 315.294,00 |
| 30.04.2025 | 16,48 | 17,31 | 16,28 | 17,08 | 5,04% | 269.135,00 |
| 29.04.2025 | 16,21 | 16,26 | 15,94 | 16,26 | 1,56% | 136.333,00 |
| 28.04.2025 | 16,26 | 16,36 | 15,79 | 16,01 | -1,23% | 157.460,00 |
| 25.04.2025 | 15,75 | 16,21 | 15,61 | 16,21 | 3,18% | 205.218,00 |
| 24.04.2025 | 15,81 | 15,90 | 15,60 | 15,71 | -0,51% | 158.265,00 |
| 23.04.2025 | 16,04 | 16,23 | 15,72 | 15,79 | -1,00% | 169.512,00 |
| 22.04.2025 | 16,23 | 16,36 | 15,80 | 15,95 | 0,00% | 147.008,00 |
| 21.04.2025 | 16,08 | 16,22 | 15,87 | 15,95 | -0,31% | 225.135,00 |
| 17.04.2025 | 15,81 | 16,20 | 15,81 | 16,00 | 1,33% | 178.103,00 |
| 16.04.2025 | 15,66 | 16,04 | 15,60 | 15,79 | 0,77% | 197.194,00 |
| 15.04.2025 | 15,53 | 15,83 | 15,46 | 15,67 | 0,58% | 189.220,00 |
| 14.04.2025 | 15,22 | 15,73 | 15,15 | 15,58 | 4,07% | 287.601,00 |
| 11.04.2025 | 15,21 | 15,46 | 14,76 | 14,97 | -1,77% | 369.933,00 |
| 10.04.2025 | 16,25 | 16,31 | 14,91 | 15,24 | -7,19% | 607.162,00 |
| 09.04.2025 | 15,80 | 16,67 | 15,43 | 16,42 | 2,18% | 531.521,00 |
| 08.04.2025 | 16,95 | 16,95 | 15,95 | 16,07 | -2,13% | 315.048,00 |
| 07.04.2025 | 16,62 | 17,36 | 15,88 | 16,42 | -4,14% | 380.448,00 |
| 04.04.2025 | 17,54 | 17,59 | 16,89 | 17,13 | -3,76% | 265.748,00 |
| 03.04.2025 | 18,06 | 18,12 | 17,73 | 17,80 | -1,82% | 187.893,00 |
| 02.04.2025 | 18,28 | 18,34 | 18,00 | 18,13 | -0,93% | 142.708,00 |
| 01.04.2025 | 18,08 | 18,42 | 18,08 | 18,30 | 0,77% | 104.389,00 |
| 31.03.2025 | 18,15 | 18,39 | 18,09 | 18,16 | -0,49% | 229.539,00 |
| 28.03.2025 | 18,02 | 18,27 | 17,87 | 18,25 | 1,28% | 107.948,00 |
| 27.03.2025 | 18,26 | 18,47 | 18,02 | 18,02 | -1,10% | 131.839,00 |
| 26.03.2025 | 18,07 | 18,31 | 18,07 | 18,22 | 0,94% | 82.681,00 |
| 25.03.2025 | 18,25 | 18,25 | 17,87 | 18,05 | -1,20% | 198.299,00 |
| 24.03.2025 | 18,36 | 18,40 | 17,81 | 18,27 | 0,33% | 285.522,00 |
| 21.03.2025 | 18,33 | 18,50 | 18,12 | 18,21 | -1,25% | 475.121,00 |
| 20.03.2025 | 18,49 | 18,68 | 18,41 | 18,44 | -0,70% | 147.805,00 |
| 19.03.2025 | 18,46 | 18,67 | 18,20 | 18,57 | 0,38% | 220.888,00 |
| 18.03.2025 | 18,66 | 18,90 | 18,34 | 18,50 | -1,02% | 216.478,00 |