2,400€
-0,41%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,40 | 2,44 | 2,38 | 2,40 | -0,41% | 200,00 |
| 28.05.2026 | 2,38 | 2,41 | 2,34 | 2,41 | -1,23% | - |
| 27.05.2026 | 2,45 | 2,50 | 2,44 | 2,44 | 0,41% | - |
| 26.05.2026 | 2,42 | 2,44 | 2,38 | 2,43 | 0,00% | - |
| 25.05.2026 | 2,42 | 2,43 | 2,42 | 2,43 | 1,25% | - |
| 22.05.2026 | 2,40 | 2,42 | 2,38 | 2,40 | 1,27% | - |
| 21.05.2026 | 2,42 | 2,44 | 2,36 | 2,37 | -1,25% | - |
| 20.05.2026 | 2,42 | 2,45 | 2,40 | 2,40 | -0,41% | - |
| 19.05.2026 | 2,40 | 2,46 | 2,32 | 2,41 | -2,03% | - |
| 18.05.2026 | 2,40 | 2,49 | 2,40 | 2,46 | 2,07% | - |
| 15.05.2026 | 2,48 | 2,51 | 2,41 | 2,41 | -4,37% | - |
| 14.05.2026 | 2,50 | 2,55 | 2,46 | 2,52 | 5,44% | - |
| 11.05.2026 | 2,37 | 2,42 | 2,31 | 2,39 | -2,05% | - |
| 07.05.2026 | 2,45 | 2,45 | 2,44 | 2,44 | -0,81% | - |
| 06.05.2026 | 2,41 | 2,49 | 2,40 | 2,46 | 0,41% | - |
| 05.05.2026 | 2,44 | 2,48 | 2,43 | 2,45 | -0,81% | - |
| 04.05.2026 | 2,54 | 2,55 | 2,44 | 2,47 | 2,07% | - |
| 30.04.2026 | 2,44 | 2,46 | 2,38 | 2,42 | -1,63% | - |
| 29.04.2026 | 2,48 | 2,48 | 2,45 | 2,46 | -0,81% | - |
| 28.04.2026 | 2,40 | 2,50 | 2,37 | 2,48 | 5,98% | - |
| 27.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 8,33% | 625,00 |
| 24.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | 2.767,00 |
| 23.04.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -3,42% | 649,00 |
| 22.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -13,65% | 600,00 |
| 21.04.2026 | 2,70 | 2,72 | 2,64 | 2,71 | -0,37% | - |
| 20.04.2026 | 2,72 | 2,72 | 2,72 | 2,72 | -0,37% | 368,00 |
| 17.04.2026 | 2,66 | 2,73 | 2,66 | 2,73 | 1,49% | - |
| 16.04.2026 | 2,67 | 2,72 | 2,66 | 2,69 | 0,75% | - |
| 15.04.2026 | 2,60 | 2,67 | 2,60 | 2,67 | 2,30% | - |
| 14.04.2026 | 2,60 | 2,64 | 2,59 | 2,61 | -0,38% | - |
| 13.04.2026 | 2,62 | 2,62 | 2,62 | 2,62 | -2,60% | 1.414,00 |
| 10.04.2026 | 2,70 | 2,71 | 2,68 | 2,69 | 1,51% | - |
| 09.04.2026 | 2,65 | 2,66 | 2,65 | 2,65 | -1,85% | - |
| 08.04.2026 | 2,66 | 2,73 | 2,64 | 2,70 | 3,45% | - |
| 07.04.2026 | 2,58 | 2,63 | 2,56 | 2,61 | 2,35% | - |
| 02.04.2026 | 2,54 | 2,56 | 2,51 | 2,55 | -0,78% | - |
| 01.04.2026 | 2,54 | 2,59 | 2,52 | 2,57 | 1,98% | - |
| 31.03.2026 | 2,52 | 2,56 | 2,48 | 2,52 | 0,80% | - |
| 30.03.2026 | 2,50 | 2,56 | 2,48 | 2,50 | -1,57% | - |
| 27.03.2026 | 2,55 | 2,57 | 2,53 | 2,54 | -0,39% | - |
| 26.03.2026 | 2,53 | 2,61 | 2,51 | 2,55 | -1,16% | - |
| 25.03.2026 | 2,54 | 2,61 | 2,54 | 2,58 | 0,00% | - |
| 24.03.2026 | 2,58 | 2,58 | 2,56 | 2,58 | 1,98% | - |
| 23.03.2026 | 2,47 | 2,53 | 2,45 | 2,53 | -2,32% | - |
| 20.03.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -0,38% | - |
| 19.03.2026 | 2,67 | 2,70 | 2,51 | 2,60 | -2,62% | - |
| 18.03.2026 | 2,71 | 2,71 | 2,67 | 2,67 | 0,00% | - |
| 17.03.2026 | 2,69 | 2,77 | 2,67 | 2,67 | -4,98% | - |
| 16.03.2026 | 2,81 | 2,85 | 2,79 | 2,81 | -1,06% | - |
| 13.03.2026 | 2,84 | 2,84 | 2,84 | 2,84 | -1,05% | 44,00 |
| 12.03.2026 | 2,78 | 2,89 | 2,74 | 2,87 | 2,87% | - |
| 11.03.2026 | 2,90 | 2,94 | 2,73 | 2,79 | -4,12% | - |
| 10.03.2026 | 3,02 | 3,09 | 2,89 | 2,91 | 1,39% | - |
| 09.03.2026 | 2,85 | 2,87 | 2,81 | 2,87 | -1,37% | - |
| 06.03.2026 | 2,94 | 2,95 | 2,87 | 2,91 | -1,36% | - |
| 05.03.2026 | 2,95 | 2,98 | 2,89 | 2,95 | -5,14% | - |
| 04.03.2026 | 2,96 | 3,11 | 2,95 | 3,11 | 5,78% | - |
| 03.03.2026 | 2,89 | 2,97 | 2,81 | 2,94 | 2,80% | - |
| 02.03.2026 | 2,86 | 2,86 | 2,86 | 2,86 | -5,30% | 300,00 |
| 27.02.2026 | 3,02 | 3,02 | 3,02 | 3,02 | -3,51% | 100,00 |
| 26.02.2026 | 3,07 | 3,13 | 3,01 | 3,13 | 1,29% | - |
| 25.02.2026 | 2,95 | 3,13 | 2,95 | 3,09 | 4,04% | - |
| 24.02.2026 | 2,83 | 2,97 | 2,79 | 2,97 | 2,41% | - |
| 23.02.2026 | 2,90 | 2,90 | 2,90 | 2,90 | -5,54% | 139,00 |
| 20.02.2026 | 2,99 | 3,08 | 2,91 | 3,07 | 3,02% | - |
| 19.02.2026 | 2,82 | 2,98 | 2,82 | 2,98 | 5,30% | 24.956,00 |
| 18.02.2026 | 2,91 | 2,93 | 2,83 | 2,83 | -3,41% | - |
| 17.02.2026 | 2,90 | 2,95 | 2,85 | 2,93 | 1,38% | - |
| 16.02.2026 | 2,89 | 2,90 | 2,89 | 2,89 | -2,03% | - |
| 13.02.2026 | 2,90 | 3,00 | 2,89 | 2,95 | 1,37% | - |
| 12.02.2026 | 2,85 | 2,97 | 2,81 | 2,91 | 2,83% | - |
| 11.02.2026 | 2,65 | 2,83 | 2,64 | 2,83 | 6,79% | - |
| 10.02.2026 | 2,63 | 2,73 | 2,61 | 2,65 | 0,00% | - |
| 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 | -2,56% | 2.255,00 |
| 19.01.2026 | 2,73 | 2,73 | 2,73 | 2,73 | -0,73% | - |
| 16.01.2026 | 2,88 | 2,88 | 2,75 | 2,75 | -5,50% | - |
| 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% | - |