2,420€
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 2,37 | 2,38 | 2,34 | 2,36 | -2,48% | - |
| 29.07.2026 | 2,44 | 2,48 | 2,40 | 2,42 | -2,42% | - |
| 28.07.2026 | 2,40 | 2,48 | 2,40 | 2,48 | 0,81% | - |
| 24.07.2026 | 2,44 | 2,61 | 2,40 | 2,46 | -7,52% | - |
| 23.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,97% | 1,00 |
| 22.07.2026 | 2,81 | 2,83 | 2,75 | 2,77 | 1,47% | - |
| 20.07.2026 | 2,88 | 2,90 | 2,67 | 2,73 | -4,88% | - |
| 17.07.2026 | 2,93 | 2,97 | 2,85 | 2,87 | -3,04% | - |
| 16.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 6,47% | 3,00 |
| 15.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -1,07% | 1.640,00 |
| 14.07.2026 | 3,05 | 3,05 | 2,78 | 2,81 | -10,79% | - |
| 13.07.2026 | 3,12 | 3,20 | 3,12 | 3,15 | -2,78% | - |
| 09.07.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 4,18% | 1,00 |
| 08.07.2026 | 3,34 | 3,34 | 3,09 | 3,11 | -6,33% | - |
| 07.07.2026 | 3,22 | 3,33 | 3,17 | 3,32 | 1,53% | - |
| 06.07.2026 | 3,42 | 3,46 | 3,27 | 3,27 | -0,30% | - |
| 02.07.2026 | 3,38 | 3,38 | 3,28 | 3,28 | 8,97% | 139,00 |
| 01.07.2026 | 2,92 | 3,01 | 2,91 | 3,01 | 2,03% | - |
| 30.06.2026 | 2,97 | 2,99 | 2,92 | 2,95 | 1,37% | - |
| 29.06.2026 | 2,89 | 2,91 | 2,85 | 2,91 | 2,11% | - |
| 26.06.2026 | 2,81 | 2,87 | 2,79 | 2,85 | 2,15% | - |
| 25.06.2026 | 2,78 | 2,82 | 2,77 | 2,79 | 3,33% | - |
| 23.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | 1,00 |
| 22.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 320,00 |
| 19.06.2026 | 2,63 | 2,64 | 2,62 | 2,62 | -1,50% | - |
| 18.06.2026 | 2,62 | 2,67 | 2,62 | 2,66 | 0,00% | - |
| 17.06.2026 | 2,70 | 2,72 | 2,63 | 2,66 | -2,92% | - |
| 16.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | 2,00 |
| 15.06.2026 | 2,72 | 2,73 | 2,66 | 2,66 | 0,38% | - |
| 12.06.2026 | 2,64 | 2,66 | 2,60 | 2,65 | 6,00% | - |
| 10.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 2.992,00 |
| 09.06.2026 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | 1,00 |
| 08.06.2026 | 2,37 | 2,40 | 2,36 | 2,40 | 0,00% | - |
| 05.06.2026 | 2,40 | 2,41 | 2,37 | 2,40 | 0,42% | - |
| 04.06.2026 | 2,42 | 2,47 | 2,36 | 2,39 | 1,27% | - |
| 03.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | 940,00 |
| 02.06.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | 1,00 |
| 29.05.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 1,24% | 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% | - |