2,005€
-1,72%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,02 | 2,04 | 1,97 | 1,97 | -3,43% | - |
| 11.11.2026 | 1,91 | 2,04 | 1,91 | 2,04 | 5,70% | - |
| 10.11.2026 | 1,93 | 1,97 | 1,93 | 1,93 | -3,50% | - |
| 09.11.2026 | 1,96 | 2,06 | 1,95 | 2,00 | 1,52% | - |
| 06.11.2026 | 1,98 | 1,99 | 1,91 | 1,97 | -1,50% | - |
| 05.11.2026 | 2,10 | 2,12 | 1,97 | 2,00 | -3,85% | - |
| 04.11.2026 | 1,96 | 2,08 | 1,96 | 2,08 | 14,92% | - |
| 03.11.2026 | 1,83 | 1,91 | 1,81 | 1,81 | -2,16% | - |
| 02.11.2026 | 2,12 | 2,12 | 1,85 | 1,85 | -11,90% | - |
| 30.10.2026 | 2,06 | 2,14 | 2,06 | 2,10 | 1,94% | - |
| 29.10.2026 | 2,06 | 2,10 | 2,00 | 2,06 | -4,63% | - |
| 28.10.2026 | 2,50 | 2,52 | 2,16 | 2,16 | -12,90% | - |
| 27.10.2026 | 2,60 | 2,62 | 2,46 | 2,48 | -3,88% | - |
| 26.10.2026 | 2,58 | 2,60 | 2,58 | 2,58 | 0,00% | - |
| 23.10.2026 | 2,54 | 2,58 | 2,54 | 2,58 | 0,78% | - |
| 22.10.2026 | 2,46 | 2,56 | 2,46 | 2,56 | 2,40% | - |
| 21.10.2026 | 2,50 | 2,52 | 2,48 | 2,50 | -0,79% | - |
| 20.10.2026 | 2,42 | 2,54 | 2,42 | 2,52 | 2,44% | - |
| 19.10.2026 | 2,54 | 2,56 | 2,46 | 2,46 | -3,15% | - |
| 16.10.2026 | 2,62 | 2,66 | 2,54 | 2,54 | -3,79% | - |
| 15.10.2026 | 2,62 | 2,68 | 2,62 | 2,64 | 0,00% | - |
| 14.10.2026 | 2,62 | 2,66 | 2,62 | 2,64 | 0,00% | - |
| 13.10.2026 | 2,58 | 2,66 | 2,58 | 2,64 | 2,33% | - |
| 12.10.2026 | 2,44 | 2,58 | 2,44 | 2,58 | 5,74% | - |
| 09.10.2026 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | - |
| 08.10.2026 | 2,38 | 2,42 | 2,38 | 2,42 | 0,83% | - |
| 07.10.2026 | 2,40 | 2,44 | 2,40 | 2,40 | -0,83% | - |
| 06.10.2026 | 2,42 | 2,48 | 2,42 | 2,42 | -0,82% | - |
| 05.10.2026 | 2,38 | 2,46 | 2,38 | 2,44 | 2,52% | - |
| 02.10.2026 | 2,42 | 2,46 | 2,38 | 2,38 | -1,65% | - |
| 01.10.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -3,20% | - |
| 30.09.2026 | 2,54 | 2,56 | 2,50 | 2,50 | -2,34% | - |
| 29.09.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 0,79% | - |
| 28.09.2026 | 2,54 | 2,56 | 2,52 | 2,54 | 0,00% | - |
| 25.09.2026 | 2,50 | 2,58 | 2,50 | 2,54 | 2,42% | - |
| 24.09.2026 | 2,60 | 2,64 | 2,48 | 2,48 | -6,77% | - |
| 23.09.2026 | 2,60 | 2,68 | 2,58 | 2,66 | 2,31% | - |
| 22.09.2026 | 2,48 | 2,60 | 2,48 | 2,60 | 4,00% | - |
| 21.09.2026 | 2,48 | 2,50 | 2,48 | 2,50 | 1,63% | - |
| 18.09.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -2,38% | - |
| 17.09.2026 | 2,58 | 2,58 | 2,52 | 2,52 | -1,56% | - |
| 16.09.2026 | 2,54 | 2,58 | 2,54 | 2,56 | 0,79% | - |
| 15.09.2026 | 2,50 | 2,54 | 2,46 | 2,54 | 0,79% | - |
| 14.09.2026 | 2,48 | 2,54 | 2,48 | 2,52 | 1,61% | - |
| 11.09.2026 | 2,46 | 2,50 | 2,46 | 2,48 | 0,81% | - |
| 10.09.2026 | 2,50 | 2,52 | 2,44 | 2,46 | -2,38% | - |
| 09.09.2026 | 2,40 | 2,52 | 2,40 | 2,52 | 3,28% | - |
| 08.09.2026 | 2,44 | 2,46 | 2,42 | 2,44 | -0,81% | - |
| 07.09.2026 | 2,44 | 2,46 | 2,44 | 2,46 | 0,00% | - |
| 04.09.2026 | 2,46 | 2,48 | 2,46 | 2,46 | -1,60% | - |
| 03.09.2026 | 2,46 | 2,52 | 2,46 | 2,50 | 0,81% | - |
| 02.09.2026 | 2,48 | 2,50 | 2,48 | 2,48 | -0,80% | - |
| 01.09.2026 | 2,48 | 2,52 | 2,48 | 2,50 | 0,81% | - |
| 31.08.2026 | 2,48 | 2,48 | 2,46 | 2,48 | -0,80% | - |
| 28.08.2026 | 2,48 | 2,52 | 2,48 | 2,50 | 0,00% | - |
| 27.08.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 0,81% | - |
| 26.08.2026 | 2,50 | 2,52 | 2,48 | 2,48 | -1,59% | - |
| 25.08.2026 | 2,54 | 2,54 | 2,50 | 2,52 | -0,79% | - |
| 24.08.2026 | 2,54 | 2,58 | 2,54 | 2,54 | -0,78% | - |
| 21.08.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 1,59% | - |
| 20.08.2026 | 2,46 | 2,52 | 2,46 | 2,52 | 1,61% | - |
| 19.08.2026 | 2,52 | 2,56 | 2,48 | 2,48 | -3,13% | - |
| 18.08.2026 | 2,50 | 2,58 | 2,50 | 2,56 | 1,59% | - |
| 17.08.2026 | 2,54 | 2,54 | 2,50 | 2,52 | -1,56% | - |
| 14.08.2026 | 2,54 | 2,58 | 2,52 | 2,56 | 0,79% | - |
| 13.08.2026 | 2,48 | 2,56 | 2,48 | 2,54 | 1,60% | - |
| 12.08.2026 | 2,42 | 2,50 | 2,42 | 2,50 | 1,63% | - |
| 11.08.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -1,60% | - |
| 10.08.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -2,34% | - |
| 07.08.2026 | 2,52 | 2,60 | 2,50 | 2,56 | 1,59% | - |
| 06.08.2026 | 2,52 | 2,54 | 2,50 | 2,52 | -0,79% | - |
| 05.08.2026 | 2,54 | 2,58 | 2,52 | 2,54 | -0,78% | - |
| 04.08.2026 | 2,50 | 2,56 | 2,46 | 2,56 | 0,79% | - |
| 03.08.2026 | 2,40 | 2,54 | 2,40 | 2,54 | 5,83% | - |
| 31.07.2026 | 2,38 | 2,40 | 2,36 | 2,40 | 0,84% | - |
| 30.07.2026 | 2,34 | 2,40 | 2,34 | 2,38 | 0,85% | - |
| 29.07.2026 | 2,40 | 2,42 | 2,36 | 2,36 | -2,48% | - |
| 28.07.2026 | 2,36 | 2,48 | 2,36 | 2,42 | 1,68% | - |
| 27.07.2026 | 2,38 | 2,40 | 2,30 | 2,38 | 1,71% | - |
| 24.07.2026 | 2,40 | 2,50 | 2,34 | 2,34 | -3,31% | - |
| 23.07.2026 | 2,50 | 2,54 | 2,40 | 2,42 | -12,32% | - |
| 22.07.2026 | 2,76 | 2,78 | 2,74 | 2,76 | -2,13% | - |
| 21.07.2026 | 2,70 | 2,82 | 2,70 | 2,82 | 3,68% | - |
| 20.07.2026 | 2,84 | 2,84 | 2,66 | 2,72 | -4,23% | - |
| 17.07.2026 | 2,88 | 2,94 | 2,84 | 2,84 | -2,07% | - |
| 16.07.2026 | 2,76 | 2,96 | 2,74 | 2,90 | 4,32% | - |
| 15.07.2026 | 2,74 | 2,84 | 2,74 | 2,78 | 0,72% | - |
| 14.07.2026 | 3,00 | 3,00 | 2,76 | 2,76 | -8,00% | 1.640,00 |
| 13.07.2026 | 3,06 | 3,16 | 3,00 | 3,00 | -3,23% | - |
| 10.07.2026 | 3,18 | 3,22 | 3,10 | 3,10 | -3,73% | - |
| 09.07.2026 | 3,08 | 3,22 | 3,06 | 3,22 | 3,87% | - |
| 08.07.2026 | 3,28 | 3,28 | 3,08 | 3,10 | -6,06% | - |
| 07.07.2026 | 3,16 | 3,34 | 3,16 | 3,30 | 1,85% | - |
| 06.07.2026 | 3,38 | 3,38 | 3,20 | 3,24 | -4,14% | - |
| 03.07.2026 | 3,36 | 3,38 | 3,36 | 3,38 | 0,60% | - |
| 02.07.2026 | 3,04 | 3,36 | 3,04 | 3,36 | 8,39% | - |
| 01.07.2026 | 2,86 | 3,10 | 2,86 | 3,10 | 6,16% | - |
| 30.06.2026 | 2,92 | 2,94 | 2,90 | 2,92 | -0,68% | - |
| 29.06.2026 | 2,84 | 2,94 | 2,84 | 2,94 | 2,80% | - |
| 26.06.2026 | 2,76 | 2,86 | 2,76 | 2,86 | 2,88% | - |