18,618$
0,32%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 18,80 | 18,80 | 18,34 | 18,56 | -1,01% | 206.883,00 |
| 29.07.2026 | 18,97 | 19,08 | 18,71 | 18,75 | -1,42% | 212.818,00 |
| 28.07.2026 | 19,00 | 19,17 | 18,88 | 19,02 | 1,06% | 252.356,00 |
| 27.07.2026 | 18,77 | 19,04 | 18,75 | 18,82 | 0,16% | 162.849,00 |
| 24.07.2026 | 18,52 | 18,89 | 18,52 | 18,79 | 1,51% | 127.150,00 |
| 23.07.2026 | 18,26 | 18,57 | 18,16 | 18,51 | 0,98% | 174.925,00 |
| 22.07.2026 | 19,05 | 19,05 | 18,32 | 18,33 | -3,42% | 202.966,00 |
| 21.07.2026 | 18,71 | 19,03 | 18,71 | 18,98 | 1,61% | 293.628,00 |
| 20.07.2026 | 18,68 | 18,90 | 18,46 | 18,68 | -0,69% | 199.147,00 |
| 17.07.2026 | 18,76 | 19,13 | 18,50 | 18,81 | 1,24% | 262.622,00 |
| 16.07.2026 | 17,99 | 18,69 | 17,99 | 18,58 | 3,39% | 295.152,00 |
| 15.07.2026 | 17,80 | 18,03 | 17,80 | 17,97 | 1,58% | 166.054,00 |
| 14.07.2026 | 18,09 | 18,11 | 17,69 | 17,69 | -2,10% | 164.641,00 |
| 13.07.2026 | 18,23 | 18,35 | 18,02 | 18,07 | 0,33% | 134.551,00 |
| 10.07.2026 | 17,94 | 18,12 | 17,72 | 18,01 | 1,12% | 167.550,00 |
| 09.07.2026 | 18,02 | 18,02 | 17,75 | 17,81 | -0,45% | 258.557,00 |
| 08.07.2026 | 18,17 | 18,17 | 17,86 | 17,89 | -0,67% | 195.947,00 |
| 07.07.2026 | 18,21 | 18,51 | 17,99 | 18,01 | -0,22% | 226.527,00 |
| 06.07.2026 | 18,21 | 18,28 | 17,97 | 18,05 | -1,42% | 222.819,00 |
| 02.07.2026 | 18,41 | 18,67 | 18,21 | 18,31 | -0,38% | 204.327,00 |
| 01.07.2026 | 18,29 | 18,52 | 18,26 | 18,38 | 0,55% | 150.999,00 |
| 30.06.2026 | 18,46 | 18,50 | 18,21 | 18,28 | -1,14% | 178.976,00 |
| 29.06.2026 | 18,22 | 18,54 | 18,03 | 18,49 | 0,87% | 151.180,00 |
| 26.06.2026 | 18,04 | 18,39 | 17,96 | 18,33 | 2,06% | 594.334,00 |
| 25.06.2026 | 17,97 | 18,15 | 17,68 | 17,96 | -0,39% | 169.687,00 |
| 24.06.2026 | 17,88 | 18,13 | 17,87 | 18,03 | 1,01% | 188.357,00 |
| 23.06.2026 | 17,56 | 17,86 | 17,45 | 17,85 | 2,00% | 160.801,00 |
| 22.06.2026 | 17,44 | 17,69 | 17,44 | 17,50 | 1,11% | 175.284,00 |
| 19.06.2026 | 17,33 | 17,34 | 17,31 | 17,31 | -0,70% | - |
| 18.06.2026 | 17,49 | 17,67 | 17,29 | 17,43 | -0,06% | 388.960,00 |
| 17.06.2026 | 17,80 | 17,80 | 17,28 | 17,44 | -1,47% | 140.591,00 |
| 16.06.2026 | 17,72 | 17,81 | 17,53 | 17,70 | 0,63% | 115.845,00 |
| 15.06.2026 | 18,01 | 18,06 | 17,56 | 17,59 | -1,79% | 134.023,00 |
| 12.06.2026 | 17,99 | 18,11 | 17,90 | 17,91 | 0,22% | 91.128,00 |
| 11.06.2026 | 18,03 | 18,29 | 17,84 | 17,87 | 0,06% | 142.034,00 |
| 10.06.2026 | 17,81 | 18,16 | 17,75 | 17,86 | 0,90% | 133.041,00 |
| 09.06.2026 | 17,50 | 17,91 | 17,50 | 17,70 | 1,78% | 159.128,00 |
| 08.06.2026 | 17,57 | 17,63 | 17,35 | 17,39 | -0,57% | 100.488,00 |
| 05.06.2026 | 17,37 | 17,82 | 17,24 | 17,49 | 1,22% | 124.031,00 |
| 04.06.2026 | 17,15 | 17,39 | 17,09 | 17,28 | 1,65% | 137.398,00 |
| 03.06.2026 | 17,40 | 17,48 | 17,00 | 17,00 | -2,47% | 189.026,00 |
| 02.06.2026 | 17,21 | 17,60 | 17,21 | 17,43 | 1,04% | 151.698,00 |
| 01.06.2026 | 17,17 | 17,37 | 17,12 | 17,25 | 0,17% | 195.801,00 |
| 29.05.2026 | 17,35 | 17,35 | 17,09 | 17,22 | -0,86% | 213.039,00 |
| 28.05.2026 | 17,62 | 17,63 | 17,32 | 17,37 | -1,19% | 163.888,00 |
| 27.05.2026 | 17,59 | 17,88 | 17,53 | 17,58 | 0,11% | 144.855,00 |
| 26.05.2026 | 17,35 | 17,58 | 17,29 | 17,56 | 1,04% | 129.061,00 |
| 22.05.2026 | 17,70 | 17,82 | 17,36 | 17,38 | -1,92% | 195.998,00 |
| 21.05.2026 | 17,44 | 17,82 | 17,30 | 17,72 | 1,03% | 212.451,00 |
| 20.05.2026 | 17,29 | 17,56 | 17,22 | 17,54 | 1,15% | 181.240,00 |
| 19.05.2026 | 17,24 | 17,43 | 17,11 | 17,34 | 0,29% | 141.340,00 |
| 18.05.2026 | 16,87 | 17,29 | 16,86 | 17,29 | 2,49% | 159.314,00 |
| 15.05.2026 | 17,00 | 17,00 | 16,73 | 16,87 | -1,23% | 161.982,00 |
| 14.05.2026 | 17,11 | 17,32 | 17,07 | 17,08 | 0,47% | 167.592,00 |
| 13.05.2026 | 16,93 | 17,02 | 16,80 | 17,00 | -0,12% | 237.782,00 |
| 12.05.2026 | 16,68 | 17,28 | 16,67 | 17,02 | 0,95% | 313.431,00 |
| 11.05.2026 | 17,06 | 17,19 | 16,83 | 16,86 | -4,10% | 215.536,00 |
| 08.05.2026 | 17,64 | 17,85 | 17,56 | 17,58 | -0,57% | 255.403,00 |
| 07.05.2026 | 17,50 | 17,87 | 17,33 | 17,68 | 0,97% | 220.054,00 |
| 06.05.2026 | 17,94 | 18,12 | 17,39 | 17,51 | -0,74% | 239.637,00 |
| 05.05.2026 | 17,30 | 17,72 | 17,18 | 17,64 | 2,74% | 265.794,00 |
| 04.05.2026 | 17,60 | 17,74 | 16,98 | 17,17 | -2,50% | 293.541,00 |
| 01.05.2026 | 17,41 | 17,74 | 17,33 | 17,61 | 2,26% | 198.838,00 |
| 30.04.2026 | 17,31 | 17,42 | 17,22 | 17,22 | -0,23% | 168.905,00 |
| 29.04.2026 | 17,48 | 17,67 | 17,21 | 17,26 | -1,82% | 150.930,00 |
| 28.04.2026 | 17,44 | 17,65 | 17,32 | 17,58 | 1,15% | 130.212,00 |
| 27.04.2026 | 17,11 | 17,57 | 17,11 | 17,38 | 1,05% | 144.001,00 |
| 24.04.2026 | 17,15 | 17,35 | 16,95 | 17,20 | 0,76% | 179.565,00 |
| 23.04.2026 | 17,21 | 17,48 | 16,40 | 17,07 | -0,35% | 925.530,00 |
| 22.04.2026 | 17,14 | 17,35 | 16,99 | 17,13 | 0,18% | 137.740,00 |
| 21.04.2026 | 17,58 | 17,58 | 17,10 | 17,10 | -2,12% | 113.463,00 |
| 20.04.2026 | 17,58 | 17,68 | 17,42 | 17,47 | -0,91% | 114.431,00 |
| 17.04.2026 | 17,66 | 17,78 | 17,35 | 17,63 | 0,51% | 326.931,00 |
| 16.04.2026 | 17,35 | 17,60 | 17,35 | 17,54 | 0,80% | 124.329,00 |
| 15.04.2026 | 17,34 | 17,45 | 17,23 | 17,40 | 0,12% | 117.005,00 |
| 14.04.2026 | 17,15 | 17,41 | 17,15 | 17,38 | 1,05% | 122.880,00 |
| 13.04.2026 | 17,15 | 17,23 | 17,05 | 17,20 | 0,35% | 152.404,00 |
| 10.04.2026 | 16,96 | 17,23 | 16,91 | 17,14 | 0,82% | 156.637,00 |
| 09.04.2026 | 16,54 | 17,11 | 16,54 | 17,00 | 1,92% | 174.356,00 |
| 08.04.2026 | 16,71 | 16,74 | 16,53 | 16,68 | 1,96% | 201.217,00 |
| 07.04.2026 | 16,08 | 16,38 | 16,08 | 16,36 | 2,00% | 111.777,00 |
| 06.04.2026 | 16,11 | 16,25 | 15,92 | 16,04 | -0,25% | 103.331,00 |
| 02.04.2026 | 15,73 | 16,10 | 15,65 | 16,08 | 1,77% | 178.753,00 |
| 01.04.2026 | 15,87 | 15,95 | 15,75 | 15,80 | -0,57% | 147.042,00 |
| 31.03.2026 | 15,91 | 16,10 | 15,62 | 15,89 | 1,15% | 235.146,00 |
| 30.03.2026 | 15,69 | 15,79 | 15,50 | 15,71 | 1,22% | 170.524,00 |
| 27.03.2026 | 15,88 | 15,89 | 15,52 | 15,52 | -2,94% | 171.659,00 |
| 26.03.2026 | 15,76 | 16,09 | 15,68 | 15,99 | 1,20% | 184.982,00 |
| 25.03.2026 | 16,04 | 16,05 | 15,75 | 15,80 | -0,44% | 126.220,00 |
| 24.03.2026 | 15,84 | 16,04 | 15,80 | 15,87 | -0,81% | 121.801,00 |
| 23.03.2026 | 15,71 | 16,21 | 15,54 | 16,00 | 2,96% | 255.652,00 |
| 20.03.2026 | 16,27 | 16,42 | 15,46 | 15,54 | -4,66% | 530.062,00 |
| 19.03.2026 | 16,33 | 16,46 | 16,17 | 16,30 | 0,06% | 172.328,00 |
| 18.03.2026 | 16,48 | 16,56 | 16,25 | 16,29 | -1,57% | 170.755,00 |
| 17.03.2026 | 16,61 | 16,76 | 16,52 | 16,55 | 0,06% | 204.001,00 |
| 16.03.2026 | 16,28 | 16,71 | 16,20 | 16,54 | 2,41% | 224.284,00 |
| 13.03.2026 | 16,36 | 16,39 | 15,95 | 16,15 | -0,06% | 313.931,00 |
| 12.03.2026 | 16,12 | 16,53 | 16,08 | 16,16 | -0,92% | 349.178,00 |
| 11.03.2026 | 16,50 | 16,54 | 16,23 | 16,31 | -1,45% | 201.606,00 |
| 10.03.2026 | 16,50 | 16,61 | 16,39 | 16,55 | -0,42% | 464.291,00 |