16,971$
-4,66%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 17,38 | 17,56 | 16,94 | 16,99 | -4,57% | - |
| 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 |
| 19.12.2024 | 18,35 | 18,55 | 18,01 | 18,10 | -0,88% | 382.516,00 |
| 18.12.2024 | 18,86 | 19,13 | 18,09 | 18,26 | -3,13% | 316.294,00 |
| 17.12.2024 | 18,26 | 18,89 | 18,26 | 18,85 | 2,67% | 405.997,00 |
| 16.12.2024 | 18,09 | 18,59 | 17,95 | 18,36 | 1,49% | 348.805,00 |
| 13.12.2024 | 18,04 | 18,14 | 17,80 | 18,09 | -0,28% | 182.075,00 |
| 12.12.2024 | 18,19 | 18,61 | 18,14 | 18,14 | -0,33% | 145.691,00 |
| 11.12.2024 | 18,65 | 18,65 | 18,13 | 18,20 | -2,05% | 248.711,00 |
| 10.12.2024 | 18,47 | 18,87 | 18,22 | 18,58 | 0,76% | 182.564,00 |
| 09.12.2024 | 18,22 | 18,60 | 18,10 | 18,44 | 1,65% | 173.858,00 |
| 06.12.2024 | 18,51 | 18,54 | 18,02 | 18,14 | -1,68% | 136.948,00 |
| 05.12.2024 | 18,73 | 18,78 | 18,31 | 18,45 | -1,70% | 314.411,00 |
| 04.12.2024 | 18,74 | 18,96 | 18,56 | 18,77 | 0,11% | 200.241,00 |
| 03.12.2024 | 18,76 | 18,99 | 18,40 | 18,75 | -0,42% | 201.358,00 |
| 02.12.2024 | 18,86 | 18,91 | 18,64 | 18,83 | -0,37% | 229.836,00 |
| 29.11.2024 | 18,88 | 19,07 | 18,77 | 18,90 | 0,59% | 88.987,00 |
| 27.11.2024 | 18,49 | 18,91 | 18,49 | 18,79 | 2,23% | 180.766,00 |
| 26.11.2024 | 18,43 | 18,61 | 18,19 | 18,38 | -1,18% | 290.335,00 |
| 25.11.2024 | 18,86 | 19,09 | 18,43 | 18,60 | 0,43% | 497.946,00 |
| 22.11.2024 | 18,53 | 18,96 | 18,32 | 18,52 | -0,05% | 251.152,00 |
| 21.11.2024 | 18,37 | 18,67 | 18,17 | 18,53 | 0,76% | 237.654,00 |
| 20.11.2024 | 18,49 | 18,60 | 18,11 | 18,39 | -1,61% | 132.294,00 |
| 19.11.2024 | 18,79 | 18,80 | 18,52 | 18,69 | -1,06% | 157.822,00 |
| 18.11.2024 | 18,64 | 19,09 | 18,46 | 18,89 | 1,50% | 217.532,00 |
| 15.11.2024 | 18,80 | 19,08 | 18,55 | 18,61 | -0,21% | 138.629,00 |
| 14.11.2024 | 19,00 | 19,03 | 18,63 | 18,65 | -1,84% | 226.156,00 |
| 13.11.2024 | 19,23 | 19,63 | 18,95 | 19,00 | -0,42% | 255.423,00 |
| 12.11.2024 | 19,12 | 19,64 | 19,07 | 19,08 | -1,40% | 311.039,00 |
| 11.11.2024 | 18,90 | 19,40 | 18,86 | 19,35 | 2,98% | 291.611,00 |
| 08.11.2024 | 18,26 | 18,94 | 18,22 | 18,79 | -0,95% | 353.850,00 |