16,812$
2,51%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.03.2025 | 18,28 | 18,79 | 18,28 | 18,69 | 1,91% | 212.061,00 |
| 14.03.2025 | 18,02 | 18,37 | 17,88 | 18,34 | 2,40% | 192.095,00 |
| 13.03.2025 | 18,33 | 18,54 | 17,88 | 17,91 | -2,02% | 242.625,00 |
| 12.03.2025 | 18,33 | 18,44 | 18,08 | 18,28 | -0,44% | 251.735,00 |
| 11.03.2025 | 18,59 | 18,70 | 18,30 | 18,36 | -1,08% | 271.912,00 |
| 10.03.2025 | 18,51 | 19,01 | 18,49 | 18,56 | 0,38% | 236.273,00 |
| 07.03.2025 | 18,64 | 18,90 | 18,47 | 18,49 | -0,75% | 246.305,00 |
| 06.03.2025 | 18,70 | 18,73 | 18,30 | 18,63 | 0,32% | 304.689,00 |
| 05.03.2025 | 18,24 | 18,64 | 18,05 | 18,57 | 0,81% | 357.778,00 |
| 04.03.2025 | 18,61 | 18,73 | 18,35 | 18,42 | -0,91% | 217.286,00 |
| 03.03.2025 | 18,78 | 18,98 | 18,44 | 18,59 | -0,80% | 294.421,00 |
| 28.02.2025 | 18,79 | 18,90 | 18,42 | 18,74 | 0,21% | 434.813,00 |
| 27.02.2025 | 18,22 | 18,73 | 18,22 | 18,70 | 2,35% | 325.453,00 |
| 26.02.2025 | 18,48 | 18,54 | 18,21 | 18,27 | -0,92% | 316.297,00 |
| 25.02.2025 | 18,48 | 18,72 | 18,41 | 18,44 | 0,11% | 315.936,00 |
| 24.02.2025 | 18,27 | 18,78 | 18,16 | 18,42 | -1,92% | 226.722,00 |
| 21.02.2025 | 19,09 | 19,38 | 18,75 | 18,78 | -0,74% | 377.913,00 |
| 20.02.2025 | 18,47 | 19,15 | 18,43 | 18,92 | 1,99% | 311.685,00 |
| 19.02.2025 | 19,20 | 19,50 | 18,36 | 18,55 | -6,31% | 928.440,00 |
| 18.02.2025 | 19,99 | 19,99 | 19,48 | 19,80 | -0,45% | 289.747,00 |
| 14.02.2025 | 20,11 | 20,28 | 19,77 | 19,89 | 0,05% | 126.801,00 |
| 13.02.2025 | 19,73 | 20,00 | 19,70 | 19,88 | 0,40% | 125.612,00 |
| 12.02.2025 | 19,79 | 19,98 | 19,26 | 19,80 | -1,79% | 188.141,00 |
| 11.02.2025 | 20,00 | 20,20 | 19,96 | 20,16 | 0,85% | 118.642,00 |
| 10.02.2025 | 20,00 | 20,18 | 19,70 | 19,99 | 0,05% | 138.979,00 |
| 07.02.2025 | 19,95 | 20,02 | 19,64 | 19,98 | -0,10% | 109.794,00 |
| 06.02.2025 | 20,19 | 20,23 | 19,94 | 20,00 | -0,35% | 108.803,00 |
| 05.02.2025 | 20,10 | 20,20 | 19,98 | 20,07 | 0,60% | 104.854,00 |
| 04.02.2025 | 19,64 | 20,18 | 19,34 | 19,95 | 1,01% | 201.938,00 |
| 03.02.2025 | 19,59 | 19,83 | 19,48 | 19,75 | -0,40% | 157.543,00 |
| 31.01.2025 | 19,62 | 19,98 | 19,60 | 19,83 | 0,20% | 182.508,00 |
| 30.01.2025 | 20,36 | 20,39 | 19,63 | 19,79 | -1,69% | 247.931,00 |
| 29.01.2025 | 20,36 | 20,49 | 19,91 | 20,13 | -1,18% | 131.050,00 |
| 28.01.2025 | 20,37 | 20,69 | 20,33 | 20,37 | -0,15% | 144.522,00 |
| 27.01.2025 | 20,18 | 20,87 | 20,18 | 20,40 | 1,49% | 186.401,00 |
| 24.01.2025 | 19,74 | 20,14 | 19,74 | 20,10 | 1,26% | 154.685,00 |
| 23.01.2025 | 19,54 | 19,85 | 19,42 | 19,85 | 1,79% | 148.553,00 |
| 22.01.2025 | 20,00 | 20,03 | 19,39 | 19,50 | -3,42% | 262.180,00 |
| 21.01.2025 | 19,74 | 20,24 | 19,61 | 20,19 | 3,49% | 174.074,00 |
| 17.01.2025 | 19,93 | 19,93 | 19,46 | 19,51 | -0,96% | 233.322,00 |
| 16.01.2025 | 19,40 | 19,71 | 19,31 | 19,70 | 1,60% | 140.368,00 |
| 15.01.2025 | 19,65 | 19,71 | 19,07 | 19,39 | 0,62% | 124.834,00 |
| 14.01.2025 | 18,89 | 19,29 | 18,84 | 19,27 | 2,23% | 171.518,00 |
| 13.01.2025 | 18,66 | 18,88 | 18,48 | 18,85 | 0,53% | 299.430,00 |
| 10.01.2025 | 19,19 | 19,19 | 18,45 | 18,75 | -2,34% | 212.263,00 |
| 08.01.2025 | 18,76 | 19,23 | 18,69 | 19,20 | 1,64% | 170.658,00 |
| 07.01.2025 | 18,91 | 19,20 | 18,57 | 18,89 | -0,16% | 189.196,00 |
| 06.01.2025 | 19,45 | 19,45 | 18,88 | 18,92 | -2,72% | 234.479,00 |
| 03.01.2025 | 19,07 | 19,50 | 18,80 | 19,45 | 3,02% | 171.106,00 |
| 02.01.2025 | 19,21 | 19,29 | 18,74 | 18,88 | -1,72% | 209.512,00 |
| 31.12.2024 | 18,93 | 19,22 | 18,77 | 19,21 | 2,02% | 197.994,00 |
| 30.12.2024 | 18,26 | 18,84 | 18,08 | 18,83 | 2,62% | 197.458,00 |
| 27.12.2024 | 18,47 | 18,66 | 18,25 | 18,35 | -1,08% | 234.672,00 |
| 26.12.2024 | 18,37 | 18,74 | 18,09 | 18,55 | 1,37% | 158.816,00 |
| 24.12.2024 | 17,88 | 18,34 | 17,88 | 18,30 | 2,01% | 95.094,00 |
| 23.12.2024 | 18,30 | 18,34 | 17,79 | 17,94 | -2,07% | 244.307,00 |
| 20.12.2024 | 17,82 | 18,58 | 17,82 | 18,32 | 1,22% | 1.336.997,00 |