2,650€
3,11%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,56 | 2,59 | 2,54 | 2,57 | 2,39% | - |
| 13.10.2025 | 2,52 | 2,57 | 2,50 | 2,51 | -0,40% | - |
| 10.10.2025 | 2,68 | 2,73 | 2,49 | 2,52 | -7,01% | - |
| 09.10.2025 | 2,73 | 2,74 | 2,70 | 2,71 | -0,73% | - |
| 08.10.2025 | 2,70 | 2,77 | 2,70 | 2,73 | 1,87% | - |
| 07.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,75% | 120,00 |
| 06.10.2025 | 2,66 | 2,73 | 2,63 | 2,66 | 4,72% | - |
| 03.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | 245,00 |
| 02.10.2025 | 2,66 | 2,66 | 2,55 | 2,55 | -4,85% | - |
| 30.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -0,37% | 1.472,00 |
| 29.09.2025 | 2,72 | 2,73 | 2,67 | 2,69 | -0,74% | - |
| 26.09.2025 | 2,72 | 2,75 | 2,70 | 2,71 | -1,81% | - |
| 25.09.2025 | 2,78 | 2,78 | 2,76 | 2,76 | 3,76% | 145,00 |
| 23.09.2025 | 2,70 | 2,70 | 2,66 | 2,66 | 1,92% | 595,00 |
| 22.09.2025 | 2,58 | 2,63 | 2,56 | 2,61 | -1,88% | - |
| 19.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 5,56% | 100,00 |
| 18.09.2025 | 2,50 | 2,56 | 2,50 | 2,52 | -3,08% | - |
| 17.09.2025 | 2,44 | 2,60 | 2,44 | 2,60 | 5,69% | - |
| 16.09.2025 | 2,48 | 2,50 | 2,46 | 2,46 | -0,40% | - |
| 15.09.2025 | 2,52 | 2,54 | 2,46 | 2,47 | -3,14% | - |
| 11.09.2025 | 2,50 | 2,56 | 2,48 | 2,55 | 0,00% | - |
| 09.09.2025 | 2,52 | 2,55 | 2,47 | 2,55 | 1,59% | - |
| 08.09.2025 | 2,50 | 2,52 | 2,44 | 2,51 | 1,21% | - |
| 05.09.2025 | 2,44 | 2,55 | 2,42 | 2,48 | 1,22% | - |
| 04.09.2025 | 2,38 | 2,51 | 2,37 | 2,45 | 1,66% | - |
| 03.09.2025 | 2,42 | 2,44 | 2,40 | 2,41 | -0,41% | - |
| 02.09.2025 | 2,35 | 2,43 | 2,32 | 2,42 | 2,54% | - |
| 01.09.2025 | 2,36 | 2,36 | 2,35 | 2,36 | 0,00% | - |
| 29.08.2025 | 2,39 | 2,41 | 2,32 | 2,36 | -1,26% | - |
| 28.08.2025 | 2,40 | 2,42 | 2,36 | 2,39 | -0,83% | - |
| 27.08.2025 | 2,34 | 2,48 | 2,33 | 2,41 | 3,43% | - |
| 26.08.2025 | 2,34 | 2,34 | 2,29 | 2,33 | -0,43% | - |
| 25.08.2025 | 2,36 | 2,36 | 2,32 | 2,34 | -0,85% | - |
| 22.08.2025 | 2,30 | 2,37 | 2,28 | 2,36 | 2,61% | - |
| 21.08.2025 | 2,33 | 2,34 | 2,28 | 2,30 | -1,29% | - |
| 20.08.2025 | 2,32 | 2,34 | 2,30 | 2,33 | 0,43% | - |
| 19.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | 1.581,00 |
| 18.08.2025 | 2,33 | 2,34 | 2,24 | 2,26 | -3,42% | - |
| 15.08.2025 | 2,35 | 2,40 | 2,32 | 2,34 | 0,86% | - |
| 14.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | 100,00 |
| 13.08.2025 | 2,19 | 2,36 | 2,11 | 2,36 | 8,26% | - |
| 12.08.2025 | 2,11 | 2,19 | 2,08 | 2,18 | 2,83% | - |
| 11.08.2025 | 2,14 | 2,17 | 2,10 | 2,12 | -0,93% | - |
| 08.08.2025 | 2,13 | 2,18 | 2,13 | 2,14 | 0,94% | - |
| 07.08.2025 | 2,11 | 2,14 | 2,07 | 2,12 | 1,92% | - |
| 06.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -3,70% | 1.000,00 |
| 05.08.2025 | 2,16 | 2,17 | 2,11 | 2,16 | -3,57% | - |
| 04.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | 1.000,00 |
| 01.08.2025 | 2,26 | 2,29 | 2,12 | 2,12 | -7,02% | - |
| 31.07.2025 | 2,21 | 2,32 | 2,16 | 2,28 | 4,59% | - |
| 30.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | 1.000,00 |
| 29.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | 2.333,00 |
| 28.07.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -3,39% | 6.510,00 |
| 25.07.2025 | 2,48 | 2,48 | 2,36 | 2,36 | -4,84% | 6.931,00 |
| 24.07.2025 | 2,68 | 2,68 | 2,28 | 2,48 | -25,08% | 37.632,00 |
| 23.07.2025 | 3,30 | 3,32 | 3,19 | 3,31 | 1,22% | - |
| 22.07.2025 | 3,21 | 3,38 | 3,19 | 3,27 | 1,87% | - |
| 21.07.2025 | 3,09 | 3,22 | 3,08 | 3,21 | 3,55% | - |
| 18.07.2025 | 3,14 | 3,15 | 3,04 | 3,10 | -1,59% | - |
| 17.07.2025 | 3,13 | 3,21 | 3,09 | 3,15 | 1,29% | - |
| 16.07.2025 | 3,14 | 3,19 | 3,02 | 3,11 | -1,27% | - |
| 15.07.2025 | 3,18 | 3,24 | 3,11 | 3,15 | -1,25% | - |
| 14.07.2025 | 3,07 | 3,22 | 3,05 | 3,19 | 3,91% | - |
| 11.07.2025 | 3,05 | 3,09 | 3,01 | 3,07 | 0,00% | - |
| 10.07.2025 | 2,99 | 3,11 | 2,95 | 3,07 | 3,02% | - |
| 09.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | 265,00 |
| 08.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | 4.000,00 |
| 07.07.2025 | 2,96 | 2,96 | 2,94 | 2,94 | 2,44% | 8.305,00 |
| 04.07.2025 | 2,87 | 2,87 | 2,87 | 2,87 | -1,37% | - |
| 03.07.2025 | 2,91 | 2,97 | 2,87 | 2,91 | 0,00% | - |
| 02.07.2025 | 2,96 | 3,06 | 2,91 | 2,91 | -0,68% | - |
| 01.07.2025 | 2,89 | 3,01 | 2,82 | 2,93 | 1,38% | - |
| 30.06.2025 | 2,91 | 2,95 | 2,81 | 2,89 | -0,69% | - |
| 27.06.2025 | 2,99 | 3,05 | 2,89 | 2,91 | -2,02% | - |
| 26.06.2025 | 2,89 | 3,13 | 2,87 | 2,97 | 2,77% | - |
| 25.06.2025 | 2,92 | 2,93 | 2,81 | 2,89 | -1,37% | - |
| 24.06.2025 | 2,91 | 3,05 | 2,91 | 2,93 | 1,38% | - |
| 23.06.2025 | 2,87 | 2,93 | 2,83 | 2,89 | 0,70% | - |
| 20.06.2025 | 2,86 | 3,00 | 2,85 | 2,87 | 0,70% | - |
| 19.06.2025 | 2,88 | 2,88 | 2,85 | 2,85 | -1,38% | - |
| 18.06.2025 | 2,79 | 2,91 | 2,77 | 2,89 | 3,58% | - |
| 17.06.2025 | 2,74 | 2,81 | 2,69 | 2,79 | 1,45% | - |
| 16.06.2025 | 2,78 | 2,81 | 2,61 | 2,75 | 0,00% | - |
| 13.06.2025 | 2,79 | 2,82 | 2,73 | 2,75 | -2,48% | - |
| 12.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -1,74% | 550,00 |
| 11.06.2025 | 2,85 | 2,97 | 2,84 | 2,87 | 1,41% | - |
| 10.06.2025 | 3,01 | 3,05 | 2,79 | 2,83 | -5,98% | - |
| 09.06.2025 | 3,42 | 3,44 | 2,90 | 3,01 | -11,99% | - |
| 06.06.2025 | 3,34 | 3,44 | 3,33 | 3,42 | 2,70% | - |
| 05.06.2025 | 3,36 | 3,40 | 3,29 | 3,33 | -0,60% | - |
| 04.06.2025 | 3,46 | 3,47 | 3,32 | 3,35 | -3,46% | - |
| 03.06.2025 | 3,34 | 3,50 | 3,32 | 3,47 | 3,58% | - |
| 02.06.2025 | 3,39 | 3,40 | 3,32 | 3,35 | -1,47% | - |
| 30.05.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -1,16% | 395,00 |
| 29.05.2025 | 3,40 | 3,48 | 3,27 | 3,44 | 2,69% | - |
| 28.05.2025 | 3,31 | 3,36 | 3,16 | 3,35 | 1,21% | - |
| 27.05.2025 | 3,25 | 3,38 | 3,25 | 3,31 | 1,53% | - |
| 26.05.2025 | 3,25 | 3,26 | 3,24 | 3,26 | 0,93% | - |
| 23.05.2025 | 3,28 | 3,33 | 3,19 | 3,23 | -2,12% | - |
| 22.05.2025 | 3,48 | 3,50 | 3,30 | 3,30 | -5,71% | - |