2,360€
0,85%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -0,60% | - |
| 21.02.2025 | 3,32 | 3,32 | 3,32 | 3,32 | -2,35% | - |
| 20.02.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 12,58% | - |
| 19.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -5,63% | - |
| 18.02.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 1,27% | - |
| 17.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 14.02.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 3,25% | - |
| 13.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | -6,10% | - |
| 12.02.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 1,86% | - |
| 11.02.2025 | 3,22 | 3,22 | 3,22 | 3,22 | -1,23% | - |
| 10.02.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 1,87% | - |
| 07.02.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,84% | - |
| 06.02.2025 | 3,26 | 3,26 | 3,26 | 3,26 | 6,54% | - |
| 05.02.2025 | 3,06 | 3,06 | 3,06 | 3,06 | 0,66% | - |
| 04.02.2025 | 3,04 | 3,04 | 3,04 | 3,04 | 0,66% | - |
| 03.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -2,58% | - |
| 31.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -1,27% | - |
| 30.01.2025 | 3,14 | 3,14 | 3,14 | 3,14 | 1,29% | - |
| 29.01.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,73% | - |
| 28.01.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 1,90% | - |
| 27.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -0,63% | - |
| 24.01.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 23.01.2025 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 22.01.2025 | 3,12 | 3,12 | 3,12 | 3,12 | 6,85% | - |
| 21.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | - |
| 20.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 17.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 16.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 15.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 14.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | - |
| 13.01.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,03% | - |
| 10.01.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,68% | - |
| 09.01.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 2,07% | - |
| 08.01.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 07.01.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,37% | - |
| 06.01.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -0,68% | - |
| 03.01.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 3,52% | - |
| 02.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
| 30.12.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -2,07% | - |
| 27.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 23.12.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 3,47% | - |
| 20.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,00% | - |
| 19.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | -4,00% | - |
| 18.12.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -3,85% | - |
| 17.12.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -3,70% | - |
| 16.12.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 0,00% | - |
| 13.12.2024 | 3,24 | 3,24 | 3,24 | 3,24 | -4,71% | - |
| 12.12.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |
| 11.12.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 4,29% | - |
| 10.12.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 0,62% | - |
| 09.12.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 3,18% | - |
| 06.12.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,88% | - |
| 05.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 0,63% | - |
| 04.12.2024 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | - |
| 03.12.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 02.12.2024 | 3,22 | 3,22 | 3,22 | 3,22 | -0,62% | - |
| 29.11.2024 | 3,24 | 3,24 | 3,24 | 3,24 | 1,25% | - |
| 28.11.2024 | 3,22 | 3,24 | 3,20 | 3,20 | -5,33% | 6.000,00 |