16,601$
-0,41%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 16,22 | 16,60 | 16,21 | 16,60 | -0,41% | - |
| 06.03.2026 | 16,60 | 16,70 | 16,42 | 16,67 | -0,83% | 127,00 |
| 05.03.2026 | 17,02 | 17,15 | 16,51 | 16,81 | -2,61% | 127,00 |
| 04.03.2026 | 17,13 | 17,28 | 16,92 | 17,26 | 0,64% | 449.576,00 |
| 03.03.2026 | 17,03 | 17,30 | 16,74 | 17,15 | -0,98% | 203.039,00 |
| 02.03.2026 | 16,96 | 17,33 | 16,75 | 17,32 | 1,35% | 467.991,00 |
| 27.02.2026 | 17,03 | 17,48 | 16,91 | 17,09 | 0,41% | 441.127,00 |
| 26.02.2026 | 16,88 | 17,02 | 16,71 | 17,02 | 1,19% | 261.602,00 |
| 25.02.2026 | 16,71 | 16,93 | 16,65 | 16,82 | 0,30% | 341.513,00 |
| 24.02.2026 | 16,31 | 16,83 | 16,25 | 16,77 | 2,69% | 290.519,00 |
| 23.02.2026 | 16,45 | 16,57 | 16,13 | 16,33 | -4,17% | 440.450,00 |
| 20.02.2026 | 17,07 | 17,26 | 16,97 | 17,04 | 0,12% | 531.625,00 |
| 19.02.2026 | 17,28 | 17,75 | 16,78 | 17,02 | -1,33% | 613.848,00 |
| 18.02.2026 | 17,75 | 18,03 | 17,05 | 17,25 | -4,27% | 544.336,00 |
| 17.02.2026 | 17,69 | 18,03 | 17,50 | 18,02 | 2,15% | 443.539,00 |
| 13.02.2026 | 17,68 | 17,86 | 17,45 | 17,64 | 0,68% | 503.248,00 |
| 12.02.2026 | 18,04 | 18,04 | 17,41 | 17,52 | -2,29% | 448.257,00 |
| 11.02.2026 | 18,13 | 18,19 | 17,88 | 17,93 | -0,83% | 311.123,00 |
| 10.02.2026 | 17,96 | 18,20 | 17,84 | 18,08 | 0,67% | 250.755,00 |
| 09.02.2026 | 18,07 | 18,15 | 17,61 | 17,96 | -0,94% | 235.019,00 |
| 06.02.2026 | 18,14 | 18,22 | 17,83 | 18,13 | -0,06% | 154.238,00 |
| 05.02.2026 | 18,07 | 18,18 | 17,70 | 18,14 | 0,55% | 270.990,00 |
| 04.02.2026 | 17,69 | 18,19 | 17,63 | 18,04 | 2,79% | 209.267,00 |
| 03.02.2026 | 17,44 | 17,79 | 17,35 | 17,55 | 0,92% | 265.532,00 |
| 02.02.2026 | 17,45 | 17,45 | 17,23 | 17,39 | 0,64% | 160.431,00 |
| 30.01.2026 | 16,87 | 17,31 | 16,84 | 17,28 | 2,13% | 155.750,00 |
| 29.01.2026 | 16,71 | 16,97 | 16,62 | 16,92 | 1,56% | 120.988,00 |
| 28.01.2026 | 17,10 | 17,15 | 16,66 | 16,66 | -2,40% | 199.497,00 |
| 27.01.2026 | 16,96 | 17,20 | 16,95 | 17,07 | 0,23% | 86.520,00 |
| 26.01.2026 | 17,00 | 17,10 | 16,89 | 17,03 | 0,24% | 138.541,00 |
| 23.01.2026 | 17,10 | 17,12 | 16,91 | 16,99 | -0,76% | 134.479,00 |
| 22.01.2026 | 17,12 | 17,26 | 17,07 | 17,12 | -0,17% | 188.232,00 |
| 21.01.2026 | 17,18 | 17,32 | 16,82 | 17,15 | 0,00% | 174.604,00 |
| 20.01.2026 | 17,01 | 17,33 | 16,83 | 17,15 | 2,03% | 188.112,00 |
| 19.01.2026 | 16,79 | 16,81 | 16,77 | 16,81 | -1,36% | - |
| 16.01.2026 | 16,99 | 17,25 | 16,99 | 17,04 | -0,12% | 303.382,00 |
| 15.01.2026 | 16,96 | 17,21 | 16,90 | 17,06 | 0,59% | 121.915,00 |
| 14.01.2026 | 17,00 | 17,03 | 16,57 | 16,96 | 0,41% | 146.875,00 |
| 13.01.2026 | 16,95 | 16,97 | 16,62 | 16,89 | 0,24% | 103.329,00 |
| 12.01.2026 | 16,96 | 17,09 | 16,83 | 16,85 | -0,30% | 188.822,00 |
| 09.01.2026 | 16,81 | 16,99 | 16,72 | 16,90 | 0,66% | 158.360,00 |
| 08.01.2026 | 16,80 | 17,00 | 16,71 | 16,79 | -0,24% | 148.294,00 |
| 07.01.2026 | 16,78 | 16,91 | 16,56 | 16,83 | 1,14% | 238.298,00 |
| 06.01.2026 | 16,38 | 16,64 | 16,27 | 16,64 | 1,65% | 188.278,00 |
| 05.01.2026 | 16,37 | 16,55 | 16,28 | 16,37 | 0,24% | 194.161,00 |
| 02.01.2026 | 16,51 | 16,55 | 16,07 | 16,33 | -0,55% | 254.130,00 |
| 31.12.2025 | 16,25 | 16,50 | 16,25 | 16,42 | 1,05% | 178.168,00 |
| 30.12.2025 | 16,27 | 16,41 | 16,16 | 16,25 | 0,06% | 216.915,00 |
| 29.12.2025 | 15,98 | 16,27 | 15,97 | 16,24 | 1,82% | 210.834,00 |
| 26.12.2025 | 15,63 | 16,00 | 15,63 | 15,95 | 1,14% | 120.941,00 |
| 24.12.2025 | 15,63 | 15,80 | 15,60 | 15,77 | 1,02% | 75.694,00 |
| 23.12.2025 | 15,70 | 15,79 | 15,57 | 15,61 | -0,64% | 136.450,00 |
| 22.12.2025 | 15,88 | 15,93 | 15,67 | 15,71 | -1,44% | 217.474,00 |
| 19.12.2025 | 16,11 | 16,24 | 15,87 | 15,94 | -1,42% | 549.910,00 |
| 18.12.2025 | 15,96 | 16,28 | 15,87 | 16,17 | 1,70% | 283.431,00 |
| 17.12.2025 | 15,50 | 15,92 | 15,50 | 15,90 | 2,71% | 205.468,00 |
| 16.12.2025 | 15,50 | 15,59 | 15,36 | 15,48 | -0,06% | 177.906,00 |
| 15.12.2025 | 15,30 | 15,58 | 15,29 | 15,49 | 1,24% | 281.864,00 |
| 12.12.2025 | 15,20 | 15,37 | 15,09 | 15,30 | 1,32% | 199.476,00 |
| 11.12.2025 | 15,65 | 15,65 | 15,07 | 15,10 | -2,45% | 273.420,00 |
| 10.12.2025 | 15,38 | 15,61 | 15,38 | 15,48 | 0,85% | 234.365,00 |
| 09.12.2025 | 15,39 | 15,52 | 15,28 | 15,35 | 0,99% | 122.212,00 |
| 08.12.2025 | 15,39 | 15,48 | 15,17 | 15,20 | -0,59% | 161.846,00 |
| 05.12.2025 | 15,28 | 15,44 | 15,21 | 15,29 | 0,53% | 240.452,00 |
| 04.12.2025 | 15,70 | 15,71 | 15,18 | 15,21 | -3,43% | 306.192,00 |
| 03.12.2025 | 15,90 | 15,90 | 15,61 | 15,75 | 0,00% | 170.968,00 |
| 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% | 245.299,00 |
| 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 | 14,94 | 15,70 | 14,91 | 15,56 | 3,18% | 314.885,00 |
| 24.11.2025 | 14,93 | 15,23 | 14,78 | 15,08 | 0,47% | 1.373.962,00 |
| 21.11.2025 | 14,56 | 15,02 | 14,39 | 15,01 | 4,09% | 301.833,00 |
| 20.11.2025 | 14,64 | 14,77 | 14,40 | 14,42 | -1,37% | 291.025,00 |
| 19.11.2025 | 15,24 | 15,24 | 14,58 | 14,62 | -4,19% | 260.216,00 |
| 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% | 304.885,00 |
| 14.11.2025 | 14,51 | 14,84 | 14,29 | 14,80 | 1,65% | 388.302,00 |
| 13.11.2025 | 14,55 | 14,65 | 14,27 | 14,56 | 0,48% | 272.798,00 |
| 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% | 216.611,00 |
| 10.11.2025 | 14,41 | 14,79 | 14,25 | 14,68 | 1,52% | 357.315,00 |
| 07.11.2025 | 14,02 | 14,62 | 14,02 | 14,46 | -2,03% | 336.944,00 |
| 06.11.2025 | 15,01 | 15,02 | 14,58 | 14,76 | -0,27% | 465.522,00 |
| 05.11.2025 | 14,81 | 14,84 | 14,56 | 14,80 | 0,75% | 308.756,00 |
| 04.11.2025 | 14,56 | 14,87 | 14,54 | 14,69 | 0,48% | 248.207,00 |
| 03.11.2025 | 14,65 | 14,88 | 14,50 | 14,62 | -0,27% | 221.701,00 |
| 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 | 14,16 | 14,61 | 14,13 | 14,59 | 3,74% | 201.213,00 |
| 23.10.2025 | 14,13 | 14,17 | 13,95 | 14,06 | -0,47% | - |
| 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 |