2,540€
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,46 | 2,57 | 2,46 | 2,55 | -4,49% | - |
| 16.10.2026 | 2,66 | 2,67 | 2,66 | 2,67 | 0,00% | - |
| 15.10.2026 | 2,66 | 2,70 | 2,63 | 2,67 | -0,37% | - |
| 14.10.2026 | 2,68 | 2,71 | 2,67 | 2,68 | -0,37% | - |
| 13.10.2026 | 2,62 | 2,71 | 2,60 | 2,69 | 5,91% | - |
| 12.10.2026 | 2,47 | 2,54 | 2,46 | 2,54 | 5,83% | - |
| 08.10.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 150,00 |
| 07.10.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 06.10.2026 | 2,46 | 2,48 | 2,46 | 2,46 | -1,20% | - |
| 05.10.2026 | 2,42 | 2,51 | 2,42 | 2,49 | 0,81% | - |
| 02.10.2026 | 2,45 | 2,49 | 2,43 | 2,47 | -0,40% | - |
| 01.10.2026 | 2,54 | 2,56 | 2,48 | 2,48 | -4,62% | - |
| 30.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 1,56% | 335,00 |
| 29.09.2026 | 2,54 | 2,59 | 2,52 | 2,56 | -0,39% | - |
| 28.09.2026 | 2,58 | 2,65 | 2,55 | 2,57 | -0,77% | - |
| 25.09.2026 | 2,54 | 2,61 | 2,54 | 2,59 | -1,52% | - |
| 24.09.2026 | 2,64 | 2,66 | 2,63 | 2,63 | -1,50% | - |
| 23.09.2026 | 2,65 | 2,69 | 2,59 | 2,67 | 3,89% | - |
| 22.09.2026 | 2,52 | 2,60 | 2,52 | 2,57 | 1,58% | - |
| 21.09.2026 | 2,52 | 2,53 | 2,47 | 2,53 | 0,00% | - |
| 17.09.2026 | 2,62 | 2,62 | 2,52 | 2,53 | -3,07% | - |
| 16.09.2026 | 2,58 | 2,62 | 2,57 | 2,61 | 1,95% | - |
| 14.09.2026 | 2,52 | 2,57 | 2,52 | 2,56 | 1,59% | - |
| 11.09.2026 | 2,50 | 2,55 | 2,48 | 2,52 | 3,28% | - |
| 10.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | 100,00 |
| 09.09.2026 | 2,44 | 2,46 | 2,39 | 2,42 | -1,63% | - |
| 08.09.2026 | 2,46 | 2,47 | 2,46 | 2,46 | -0,81% | - |
| 04.09.2026 | 2,50 | 2,54 | 2,48 | 2,48 | -1,59% | - |
| 03.09.2026 | 2,50 | 2,54 | 2,44 | 2,52 | 1,61% | - |
| 02.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 2.420,00 |
| 01.09.2026 | 2,52 | 2,52 | 2,50 | 2,50 | -0,40% | - |
| 28.08.2026 | 2,52 | 2,55 | 2,49 | 2,51 | 0,80% | - |
| 27.08.2026 | 2,50 | 2,53 | 2,48 | 2,49 | -1,58% | - |
| 26.08.2026 | 2,54 | 2,56 | 2,51 | 2,53 | -4,17% | - |
| 25.08.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 1,93% | 150,00 |
| 24.08.2026 | 2,58 | 2,62 | 2,58 | 2,59 | 0,78% | - |
| 21.08.2026 | 2,55 | 2,57 | 2,53 | 2,57 | 2,80% | - |
| 20.08.2026 | 2,50 | 2,54 | 2,48 | 2,50 | -2,72% | - |
| 19.08.2026 | 2,57 | 2,61 | 2,56 | 2,57 | -0,77% | - |
| 18.08.2026 | 2,54 | 2,59 | 2,54 | 2,59 | 2,37% | - |
| 17.08.2026 | 2,58 | 2,58 | 2,52 | 2,53 | -2,32% | - |
| 14.08.2026 | 2,58 | 2,61 | 2,52 | 2,59 | 1,17% | - |
| 13.08.2026 | 2,52 | 2,60 | 2,52 | 2,56 | 2,81% | - |
| 12.08.2026 | 2,46 | 2,49 | 2,44 | 2,49 | -1,58% | - |
| 11.08.2026 | 2,54 | 2,59 | 2,52 | 2,53 | 0,40% | - |
| 10.08.2026 | 2,60 | 2,64 | 2,51 | 2,52 | -3,45% | - |
| 07.08.2026 | 2,56 | 2,63 | 2,54 | 2,61 | 2,35% | - |
| 06.08.2026 | 2,56 | 2,58 | 2,51 | 2,55 | -2,67% | - |
| 05.08.2026 | 2,58 | 2,62 | 2,51 | 2,62 | 3,56% | - |
| 04.08.2026 | 2,54 | 2,56 | 2,49 | 2,53 | 0,00% | - |
| 03.08.2026 | 2,44 | 2,57 | 2,40 | 2,53 | 4,55% | - |
| 31.07.2026 | 2,42 | 2,42 | 2,36 | 2,42 | 2,54% | - |
| 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% | - |