2,890€
-2,03%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 2,90 | 3,00 | 2,89 | 2,95 | 1,37% | - |
| 12.02.2026 | 2,85 | 2,97 | 2,81 | 2,91 | 9,81% | - |
| 09.02.2026 | 2,66 | 2,66 | 2,64 | 2,65 | 0,38% | - |
| 06.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,15% | 1.000,00 |
| 05.02.2026 | 2,62 | 2,69 | 2,59 | 2,61 | -2,25% | - |
| 04.02.2026 | 2,64 | 2,69 | 2,60 | 2,67 | 1,14% | - |
| 03.02.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | 350,00 |
| 02.02.2026 | 2,72 | 2,72 | 2,60 | 2,60 | -1,14% | 2.822,00 |
| 30.01.2026 | 2,64 | 2,65 | 2,53 | 2,63 | 1,94% | - |
| 29.01.2026 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
| 28.01.2026 | 2,61 | 2,61 | 2,60 | 2,60 | 0,00% | - |
| 27.01.2026 | 2,71 | 2,75 | 2,60 | 2,60 | -4,06% | - |
| 26.01.2026 | 2,74 | 2,81 | 2,71 | 2,71 | -0,73% | - |
| 23.01.2026 | 2,85 | 2,85 | 2,69 | 2,73 | -2,85% | - |
| 22.01.2026 | 2,80 | 2,81 | 2,80 | 2,81 | 2,93% | - |
| 21.01.2026 | 2,68 | 2,94 | 2,67 | 2,73 | 2,63% | - |
| 20.01.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -8,59% | 2.255,00 |
| 15.01.2026 | 2,79 | 2,91 | 2,79 | 2,91 | 4,30% | - |
| 14.01.2026 | 2,81 | 2,81 | 2,77 | 2,79 | -2,79% | - |
| 13.01.2026 | 2,87 | 2,89 | 2,85 | 2,87 | 1,41% | - |
| 12.01.2026 | 2,83 | 2,84 | 2,80 | 2,83 | -0,70% | - |
| 09.01.2026 | 2,88 | 2,91 | 2,85 | 2,85 | 4,01% | - |
| 08.01.2026 | 2,74 | 2,74 | 2,74 | 2,74 | -3,52% | 521,00 |
| 07.01.2026 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | 521,00 |
| 06.01.2026 | 2,78 | 2,78 | 2,78 | 2,78 | 1,09% | - |
| 05.01.2026 | 2,66 | 2,76 | 2,66 | 2,75 | 3,77% | - |
| 02.01.2026 | 2,66 | 2,71 | 2,59 | 2,65 | -2,93% | - |
| 29.12.2025 | 2,74 | 2,75 | 2,69 | 2,73 | -0,36% | - |
| 23.12.2025 | 2,76 | 2,79 | 2,73 | 2,74 | -1,79% | - |
| 22.12.2025 | 2,78 | 2,80 | 2,73 | 2,79 | -1,06% | - |
| 18.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 1,81% | 911,00 |
| 17.12.2025 | 2,78 | 2,78 | 2,73 | 2,77 | 1,47% | - |
| 16.12.2025 | 2,73 | 2,75 | 2,71 | 2,73 | 0,74% | - |
| 15.12.2025 | 2,78 | 2,78 | 2,71 | 2,71 | -2,17% | - |
| 12.12.2025 | 2,80 | 2,87 | 2,75 | 2,77 | -4,81% | - |
| 09.12.2025 | 2,85 | 2,91 | 2,85 | 2,91 | 1,75% | - |
| 08.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | 100,00 |
| 05.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | 350,00 |
| 04.12.2025 | 3,07 | 3,19 | 3,04 | 3,16 | 4,29% | - |
| 03.12.2025 | 3,11 | 3,11 | 2,99 | 3,03 | -4,72% | - |
| 02.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | 100,00 |
| 01.12.2025 | 3,20 | 3,24 | 3,20 | 3,20 | 5,96% | 3.762,00 |
| 28.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,68% | 1.001,00 |
| 27.11.2025 | 2,97 | 2,98 | 2,97 | 2,97 | -0,67% | - |
| 26.11.2025 | 3,01 | 3,03 | 2,97 | 2,99 | -1,32% | - |
| 25.11.2025 | 2,93 | 3,03 | 2,91 | 3,03 | 4,84% | - |
| 24.11.2025 | 2,71 | 2,95 | 2,70 | 2,89 | 12,89% | - |
| 19.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,39% | 280,00 |
| 18.11.2025 | 2,63 | 2,64 | 2,53 | 2,55 | -5,90% | - |
| 17.11.2025 | 2,82 | 2,84 | 2,71 | 2,71 | -4,58% | - |
| 14.11.2025 | 2,87 | 2,87 | 2,84 | 2,84 | -3,73% | - |
| 12.11.2025 | 2,99 | 3,04 | 2,90 | 2,95 | -2,96% | - |
| 11.11.2025 | 2,99 | 3,08 | 2,93 | 3,04 | -0,98% | - |
| 10.11.2025 | 3,27 | 3,28 | 3,03 | 3,07 | -5,83% | - |
| 07.11.2025 | 3,21 | 3,27 | 3,14 | 3,26 | -1,81% | - |
| 06.11.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | 1.814,00 |
| 05.11.2025 | 3,34 | 3,34 | 3,30 | 3,30 | 0,00% | 5.670,00 |
| 04.11.2025 | 3,32 | 3,41 | 3,27 | 3,30 | -1,20% | - |
| 03.11.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -7,22% | 1.086,00 |
| 30.10.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -1,10% | 440,00 |
| 29.10.2025 | 3,54 | 3,72 | 3,44 | 3,64 | -1,09% | - |
| 28.10.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | 375,00 |
| 27.10.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 12,80% | 140,00 |
| 24.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 15,90% | 1.500,00 |
| 23.10.2025 | 2,82 | 2,85 | 2,76 | 2,83 | 4,43% | - |
| 22.10.2025 | 2,72 | 2,75 | 2,71 | 2,71 | -0,73% | - |
| 21.10.2025 | 2,74 | 2,75 | 2,67 | 2,73 | 0,00% | - |
| 20.10.2025 | 2,65 | 2,79 | 2,60 | 2,73 | 5,00% | - |
| 17.10.2025 | 2,60 | 2,70 | 2,60 | 2,60 | 1,17% | 2.036,00 |
| 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% | - |