2,350€
-7,11%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,50 | 2,56 | 2,28 | 2,34 | -7,51% | - |
| 24.04.2025 | 2,45 | 2,79 | 2,33 | 2,53 | 18,22% | - |
| 23.04.2025 | 2,14 | 2,24 | 2,14 | 2,14 | 1,90% | - |
| 22.04.2025 | 2,07 | 2,12 | 2,04 | 2,10 | -0,94% | - |
| 17.04.2025 | 2,23 | 2,26 | 2,10 | 2,12 | -4,50% | - |
| 16.04.2025 | 2,09 | 2,26 | 1,84 | 2,22 | 0,45% | - |
| 15.04.2025 | 2,27 | 2,30 | 2,20 | 2,21 | -3,07% | - |
| 14.04.2025 | 2,19 | 2,28 | 2,16 | 2,28 | 4,59% | - |
| 11.04.2025 | 2,26 | 2,27 | 2,04 | 2,18 | -2,68% | - |
| 10.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -6,67% | 257,00 |
| 09.04.2025 | 2,16 | 2,44 | 2,12 | 2,40 | 9,09% | - |
| 08.04.2025 | 2,23 | 2,36 | 2,16 | 2,20 | 0,00% | - |
| 07.04.2025 | 2,17 | 2,33 | 2,06 | 2,20 | -1,79% | - |
| 04.04.2025 | 2,28 | 2,33 | 2,14 | 2,24 | -1,75% | - |
| 03.04.2025 | 2,36 | 2,37 | 2,25 | 2,28 | -6,56% | - |
| 02.04.2025 | 2,40 | 2,47 | 2,35 | 2,44 | 1,67% | - |
| 01.04.2025 | 2,50 | 2,54 | 2,40 | 2,40 | -4,00% | - |
| 31.03.2025 | 2,50 | 2,53 | 2,41 | 2,50 | 0,40% | - |
| 28.03.2025 | 2,56 | 2,58 | 2,44 | 2,49 | -3,11% | - |
| 27.03.2025 | 2,59 | 2,60 | 2,55 | 2,57 | -0,39% | - |
| 26.03.2025 | 2,61 | 2,64 | 2,53 | 2,58 | -1,15% | - |
| 25.03.2025 | 2,56 | 2,62 | 2,55 | 2,61 | 1,56% | - |
| 24.03.2025 | 2,43 | 2,59 | 2,42 | 2,57 | 6,64% | - |
| 21.03.2025 | 2,46 | 2,47 | 2,39 | 2,41 | -2,03% | - |
| 20.03.2025 | 2,51 | 2,52 | 2,43 | 2,46 | -1,60% | - |
| 19.03.2025 | 2,55 | 2,62 | 2,46 | 2,50 | -1,96% | - |
| 18.03.2025 | 2,61 | 2,65 | 2,52 | 2,55 | -3,04% | - |
| 17.03.2025 | 2,47 | 2,63 | 2,46 | 2,63 | 6,05% | - |
| 14.03.2025 | 2,36 | 2,49 | 2,32 | 2,48 | 5,98% | - |
| 13.03.2025 | 2,39 | 2,44 | 2,34 | 2,34 | -2,90% | - |
| 12.03.2025 | 2,48 | 2,50 | 2,35 | 2,41 | -2,03% | - |
| 11.03.2025 | 2,49 | 2,51 | 2,32 | 2,46 | -1,60% | - |
| 10.03.2025 | 2,70 | 2,71 | 2,44 | 2,50 | -8,42% | - |
| 07.03.2025 | 2,72 | 2,80 | 2,59 | 2,73 | 0,37% | - |
| 06.03.2025 | 2,79 | 2,85 | 2,69 | 2,72 | -3,20% | - |
| 05.03.2025 | 2,87 | 2,87 | 2,74 | 2,81 | -2,09% | - |
| 04.03.2025 | 2,95 | 2,95 | 2,76 | 2,87 | -1,03% | - |
| 03.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,35% | 280,00 |
| 28.02.2025 | 3,21 | 3,22 | 2,76 | 2,89 | -9,69% | - |
| 27.02.2025 | 3,48 | 3,72 | 3,20 | 3,20 | -6,43% | - |
| 26.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,39% | 130,00 |
| 25.02.2025 | 3,58 | 3,58 | 3,54 | 3,54 | 1,72% | 330,00 |
| 24.02.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 3,26% | 754,00 |
| 21.02.2025 | 3,38 | 3,52 | 3,29 | 3,37 | -2,03% | - |
| 20.02.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 11,69% | 22,00 |
| 19.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -4,05% | 580,00 |
| 18.02.2025 | 3,23 | 3,31 | 3,16 | 3,21 | -0,62% | - |
| 17.02.2025 | 3,23 | 3,24 | 3,22 | 3,23 | 0,31% | - |
| 14.02.2025 | 3,23 | 3,34 | 3,20 | 3,22 | 0,31% | - |
| 13.02.2025 | 3,13 | 3,26 | 3,10 | 3,21 | 2,23% | - |
| 12.02.2025 | 3,33 | 3,34 | 3,07 | 3,14 | -5,71% | - |
| 11.02.2025 | 3,27 | 3,34 | 3,22 | 3,33 | 1,22% | - |
| 10.02.2025 | 3,31 | 3,37 | 3,18 | 3,29 | -0,30% | - |
| 07.02.2025 | 3,25 | 3,37 | 3,24 | 3,30 | 2,17% | - |
| 06.02.2025 | 3,32 | 3,42 | 3,22 | 3,23 | -2,12% | - |
| 05.02.2025 | 3,12 | 3,30 | 3,11 | 3,30 | 5,10% | - |
| 04.02.2025 | 3,09 | 3,14 | 3,01 | 3,14 | 1,95% | - |
| 03.02.2025 | 3,08 | 3,18 | 3,03 | 3,08 | -0,32% | - |
| 31.01.2025 | 3,17 | 3,23 | 3,08 | 3,09 | -1,59% | - |
| 30.01.2025 | 3,19 | 3,25 | 3,13 | 3,14 | -1,88% | - |
| 29.01.2025 | 3,15 | 3,22 | 3,08 | 3,20 | 1,59% | - |
| 28.01.2025 | 3,29 | 3,34 | 3,14 | 3,15 | -4,26% | - |
| 27.01.2025 | 3,23 | 3,37 | 3,20 | 3,29 | 0,92% | - |
| 24.01.2025 | 3,24 | 3,26 | 3,14 | 3,26 | 0,00% | - |
| 23.01.2025 | 3,21 | 3,27 | 3,15 | 3,26 | 1,24% | - |
| 22.01.2025 | 3,17 | 3,27 | 3,13 | 3,22 | 1,26% | - |
| 21.01.2025 | 2,96 | 3,22 | 2,93 | 3,18 | 7,80% | - |
| 20.01.2025 | 2,97 | 2,97 | 2,95 | 2,95 | -0,34% | - |
| 17.01.2025 | 2,93 | 3,00 | 2,90 | 2,96 | 1,37% | - |
| 16.01.2025 | 2,93 | 2,95 | 2,81 | 2,92 | 0,00% | - |
| 15.01.2025 | 2,83 | 2,94 | 2,80 | 2,92 | 2,82% | - |
| 14.01.2025 | 2,94 | 2,97 | 2,78 | 2,84 | -3,73% | - |
| 13.01.2025 | 2,90 | 2,95 | 2,86 | 2,95 | 1,03% | - |
| 10.01.2025 | 3,01 | 3,02 | 2,90 | 2,92 | -2,99% | - |
| 09.01.2025 | 3,01 | 3,01 | 3,00 | 3,01 | -0,33% | - |
| 08.01.2025 | 2,95 | 3,02 | 2,88 | 3,02 | 2,72% | - |
| 07.01.2025 | 2,94 | 3,04 | 2,92 | 2,94 | -0,34% | - |
| 06.01.2025 | 2,97 | 3,02 | 2,94 | 2,95 | -1,01% | - |
| 03.01.2025 | 2,99 | 3,03 | 2,88 | 2,98 | 0,00% | - |
| 02.01.2025 | 2,89 | 3,08 | 2,88 | 2,98 | 1,36% | - |
| 30.12.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | 856,00 |
| 27.12.2024 | 2,95 | 2,97 | 2,88 | 2,90 | -2,68% | - |
| 23.12.2024 | 3,03 | 3,05 | 2,90 | 2,98 | -2,61% | - |
| 20.12.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 4,08% | 20,00 |
| 19.12.2024 | 2,93 | 3,07 | 2,93 | 2,94 | 0,00% | - |
| 18.12.2024 | 3,05 | 3,12 | 2,94 | 2,94 | -3,92% | - |
| 17.12.2024 | 3,17 | 3,21 | 3,06 | 3,06 | -4,08% | - |
| 16.12.2024 | 3,30 | 3,37 | 3,18 | 3,19 | -3,63% | - |
| 13.12.2024 | 3,30 | 3,35 | 3,23 | 3,31 | 0,30% | - |
| 12.12.2024 | 3,46 | 3,55 | 3,16 | 3,30 | -5,44% | - |
| 11.12.2024 | 3,45 | 3,57 | 3,43 | 3,49 | 0,58% | - |
| 10.12.2024 | 3,32 | 3,49 | 3,21 | 3,47 | 3,89% | - |
| 09.12.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 1,83% | 324,00 |
| 06.12.2024 | 3,19 | 3,37 | 3,17 | 3,28 | 3,47% | - |
| 05.12.2024 | 3,26 | 3,30 | 3,17 | 3,17 | -2,46% | - |
| 04.12.2024 | 3,24 | 3,29 | 3,17 | 3,25 | 0,62% | - |
| 03.12.2024 | 3,26 | 3,28 | 3,17 | 3,23 | -0,92% | - |
| 02.12.2024 | 3,28 | 3,30 | 3,20 | 3,26 | -0,31% | - |
| 29.11.2024 | 3,28 | 3,32 | 3,25 | 3,27 | -0,61% | - |
| 28.11.2024 | 3,28 | 3,29 | 3,28 | 3,29 | 0,92% | - |