3,140€
1,29%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,12 | 3,19 | 3,08 | 3,13 | 0,97% | - |
| 16.07.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 15.07.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 3,31% | - |
| 14.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 0,67% | - |
| 11.07.2025 | 3,00 | 3,00 | 3,00 | 3,00 | 2,04% | - |
| 10.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | - |
| 09.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 6,47% | - |
| 08.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 07.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 04.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 03.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 02.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 01.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
| 30.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,72% | - |
| 27.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 26.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | - |
| 25.06.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 24.06.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 1,42% | - |
| 23.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,00% | - |
| 20.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -0,70% | - |
| 19.06.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 3,65% | - |
| 18.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 17.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 16.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 13.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 12.06.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 0,71% | - |
| 11.06.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -5,41% | - |
| 10.06.2025 | 2,96 | 2,96 | 2,96 | 2,96 | -11,90% | - |
| 09.06.2025 | 3,36 | 3,36 | 3,36 | 3,36 | 2,44% | - |
| 06.06.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -0,61% | - |
| 05.06.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -2,94% | - |
| 04.06.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 3,66% | - |
| 03.06.2025 | 3,28 | 3,28 | 3,28 | 3,28 | -1,80% | - |
| 02.06.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -1,18% | - |
| 30.05.2025 | 3,38 | 3,38 | 3,38 | 3,38 | 1,20% | - |
| 29.05.2025 | 3,34 | 3,34 | 3,34 | 3,34 | 2,45% | - |
| 28.05.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | - |
| 27.05.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 26.05.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -1,24% | - |
| 23.05.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -5,85% | - |
| 22.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -6,04% | - |
| 21.05.2025 | 3,64 | 3,64 | 3,64 | 3,64 | 0,00% | - |
| 20.05.2025 | 3,64 | 3,64 | 3,64 | 3,64 | -3,70% | - |
| 19.05.2025 | 3,78 | 3,78 | 3,78 | 3,78 | 0,53% | - |
| 16.05.2025 | 3,76 | 3,76 | 3,76 | 3,76 | 9,94% | - |
| 15.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 2,40% | - |
| 14.05.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,34% | - |
| 13.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 10,32% | - |
| 12.05.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 4,73% | - |
| 09.05.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,78% | - |
| 08.05.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 14,29% | - |
| 07.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 06.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 05.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 1,67% | - |
| 02.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | - |
| 30.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 2,63% | - |
| 29.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 28.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -6,50% | - |
| 25.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 24.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 11,43% | - |
| 23.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | - |
| 22.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -7,27% | - |
| 17.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 6,80% | - |
| 16.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -8,04% | - |
| 15.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | - |
| 14.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -3,57% | - |
| 11.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | - |
| 10.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 10,38% | - |
| 09.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 08.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 3,77% | - |
| 07.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 04.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -3,45% | - |
| 03.04.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 02.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -4,07% | - |
| 01.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 31.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | - |
| 28.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 27.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -1,56% | - |
| 26.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 25.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | - |
| 24.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 21.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 20.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 19.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 18.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 5,79% | - |
| 17.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 4,31% | - |
| 14.03.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 13.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 12.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 11.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -8,27% | - |
| 10.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 07.03.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | - |
| 06.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -2,84% | - |
| 05.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -2,76% | - |
| 04.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 2,11% | - |
| 03.03.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -10,13% | - |
| 28.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -7,60% | - |
| 27.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -7,07% | - |
| 26.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 6,36% | - |
| 25.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 4,85% | - |