2,750€
-0,72%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 2,76 | 2,77 | 2,76 | 2,77 | 0,00% | - |
| 12.12.2025 | 2,79 | 2,88 | 2,74 | 2,77 | -2,81% | - |
| 11.12.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -3,06% | - |
| 10.12.2025 | 2,93 | 2,94 | 2,89 | 2,94 | 3,16% | - |
| 09.12.2025 | 2,86 | 2,86 | 2,85 | 2,85 | -2,73% | - |
| 08.12.2025 | 3,07 | 3,21 | 2,93 | 2,93 | -2,01% | - |
| 05.12.2025 | 3,11 | 3,13 | 2,97 | 2,99 | -2,61% | 6,00 |
| 04.12.2025 | 3,07 | 3,08 | 3,05 | 3,07 | -1,29% | - |
| 03.12.2025 | 3,12 | 3,12 | 3,11 | 3,11 | -1,58% | - |
| 02.12.2025 | 3,15 | 3,16 | 3,15 | 3,16 | 1,28% | - |
| 01.12.2025 | 2,98 | 3,25 | 2,90 | 3,12 | 5,05% | - |
| 27.11.2025 | 2,99 | 2,99 | 2,97 | 2,97 | -1,33% | - |
| 26.11.2025 | 3,01 | 3,02 | 2,99 | 3,01 | 10,66% | - |
| 24.11.2025 | 2,71 | 2,73 | 2,71 | 2,72 | 6,25% | - |
| 21.11.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 6,00 |
| 20.11.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -0,78% | - |
| 19.11.2025 | 2,52 | 2,56 | 2,52 | 2,56 | -2,29% | - |
| 18.11.2025 | 2,63 | 2,63 | 2,62 | 2,62 | -6,76% | - |
| 17.11.2025 | 2,81 | 2,82 | 2,80 | 2,81 | -1,06% | - |
| 14.11.2025 | 2,87 | 2,88 | 2,84 | 2,84 | -1,05% | - |
| 13.11.2025 | 3,03 | 3,03 | 2,85 | 2,87 | -4,01% | - |
| 11.11.2025 | 3,02 | 3,03 | 2,99 | 2,99 | -3,86% | - |
| 10.11.2025 | 3,25 | 3,28 | 3,03 | 3,11 | -4,89% | - |
| 07.11.2025 | 3,21 | 3,28 | 3,14 | 3,27 | -3,82% | - |
| 06.11.2025 | 3,38 | 3,40 | 3,36 | 3,40 | 3,03% | - |
| 05.11.2025 | 3,29 | 3,30 | 3,26 | 3,30 | 0,00% | - |
| 04.11.2025 | 3,34 | 3,41 | 3,27 | 3,30 | -7,82% | - |
| 31.10.2025 | 3,59 | 3,59 | 3,58 | 3,58 | -0,56% | - |
| 30.10.2025 | 3,64 | 3,64 | 3,60 | 3,60 | 0,56% | - |
| 29.10.2025 | 3,54 | 3,72 | 3,44 | 3,58 | -1,92% | - |
| 28.10.2025 | 3,80 | 3,81 | 3,58 | 3,65 | -1,08% | - |
| 27.10.2025 | 3,54 | 3,80 | 3,49 | 3,69 | 15,31% | - |
| 24.10.2025 | 2,94 | 3,29 | 2,84 | 3,20 | 15,52% | 840,00 |
| 23.10.2025 | 2,76 | 2,78 | 2,76 | 2,77 | 1,84% | - |
| 22.10.2025 | 2,71 | 2,72 | 2,71 | 2,72 | -0,37% | - |
| 20.10.2025 | 2,64 | 2,79 | 2,61 | 2,73 | 5,41% | - |
| 17.10.2025 | 2,61 | 2,61 | 2,59 | 2,59 | -4,07% | - |
| 16.10.2025 | 2,64 | 2,77 | 2,61 | 2,70 | 5,47% | - |
| 15.10.2025 | 2,56 | 2,57 | 2,56 | 2,56 | 2,40% | - |
| 14.10.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -0,79% | - |
| 13.10.2025 | 2,50 | 2,52 | 2,50 | 2,52 | -5,97% | - |
| 10.10.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -0,74% | - |
| 08.10.2025 | 2,71 | 2,73 | 2,70 | 2,70 | 2,27% | - |
| 07.10.2025 | 2,64 | 2,69 | 2,64 | 2,64 | -0,75% | - |
| 06.10.2025 | 2,67 | 2,67 | 2,64 | 2,66 | 1,92% | - |
| 03.10.2025 | 2,58 | 2,61 | 2,58 | 2,61 | -0,38% | - |
| 02.10.2025 | 2,67 | 2,69 | 2,62 | 2,62 | -3,68% | - |
| 01.10.2025 | 2,74 | 2,74 | 2,72 | 2,72 | 0,74% | - |
| 30.09.2025 | 2,68 | 2,71 | 2,65 | 2,70 | -0,37% | - |
| 29.09.2025 | 2,71 | 2,71 | 2,70 | 2,71 | -0,73% | - |
| 26.09.2025 | 2,73 | 2,76 | 2,70 | 2,73 | 2,25% | - |
| 24.09.2025 | 2,67 | 2,69 | 2,67 | 2,67 | 0,38% | - |
| 23.09.2025 | 2,59 | 2,66 | 2,59 | 2,66 | 4,31% | - |
| 22.09.2025 | 2,59 | 2,59 | 2,55 | 2,55 | -1,54% | - |
| 19.09.2025 | 2,62 | 2,62 | 2,59 | 2,59 | 3,60% | - |
| 18.09.2025 | 2,50 | 2,54 | 2,50 | 2,50 | 2,04% | - |
| 17.09.2025 | 2,46 | 2,46 | 2,43 | 2,45 | -1,21% | - |
| 16.09.2025 | 2,50 | 2,50 | 2,48 | 2,48 | -0,80% | - |
| 15.09.2025 | 2,52 | 2,52 | 2,50 | 2,50 | -2,34% | - |
| 12.09.2025 | 2,54 | 2,56 | 2,54 | 2,56 | 2,40% | - |
| 11.09.2025 | 2,47 | 2,50 | 2,47 | 2,50 | -2,34% | - |
| 10.09.2025 | 2,58 | 2,58 | 2,56 | 2,56 | 1,19% | - |
| 09.09.2025 | 2,52 | 2,53 | 2,52 | 2,53 | 3,27% | - |
| 08.09.2025 | 2,50 | 2,53 | 2,45 | 2,45 | -1,21% | - |
| 05.09.2025 | 2,44 | 2,55 | 2,43 | 2,48 | 1,64% | - |
| 04.09.2025 | 2,38 | 2,51 | 2,37 | 2,44 | 1,24% | - |
| 03.09.2025 | 2,43 | 2,45 | 2,39 | 2,41 | -0,41% | - |
| 02.09.2025 | 2,36 | 2,43 | 2,31 | 2,42 | 2,98% | - |
| 01.09.2025 | 2,36 | 2,36 | 2,35 | 2,35 | -0,42% | - |
| 29.08.2025 | 2,40 | 2,41 | 2,32 | 2,36 | -1,67% | - |
| 28.08.2025 | 2,40 | 2,44 | 2,36 | 2,40 | -0,41% | - |
| 27.08.2025 | 2,35 | 2,48 | 2,33 | 2,41 | 3,88% | - |
| 26.08.2025 | 2,35 | 2,35 | 2,29 | 2,32 | -0,43% | - |
| 25.08.2025 | 2,36 | 2,36 | 2,32 | 2,33 | -0,85% | - |
| 22.08.2025 | 2,31 | 2,38 | 2,28 | 2,35 | 2,17% | - |
| 21.08.2025 | 2,34 | 2,35 | 2,28 | 2,30 | -1,71% | - |
| 20.08.2025 | 2,32 | 2,35 | 2,30 | 2,34 | 0,86% | - |
| 19.08.2025 | 2,28 | 2,36 | 2,25 | 2,32 | 1,75% | - |
| 18.08.2025 | 2,33 | 2,35 | 2,22 | 2,28 | -2,56% | - |
| 15.08.2025 | 2,35 | 2,40 | 2,32 | 2,34 | 0,00% | - |
| 14.08.2025 | 2,34 | 2,38 | 2,32 | 2,34 | -0,85% | - |
| 13.08.2025 | 2,16 | 2,36 | 2,11 | 2,36 | 8,26% | - |
| 12.08.2025 | 2,11 | 2,19 | 2,08 | 2,18 | 2,83% | - |
| 11.08.2025 | 2,14 | 2,17 | 2,10 | 2,12 | -0,93% | - |
| 08.08.2025 | 2,13 | 2,18 | 2,12 | 2,14 | 0,00% | - |
| 07.08.2025 | 2,12 | 2,14 | 2,07 | 2,14 | 0,94% | - |
| 06.08.2025 | 2,16 | 2,17 | 2,10 | 2,12 | -1,85% | - |
| 05.08.2025 | 2,15 | 2,18 | 2,11 | 2,16 | -0,92% | - |
| 04.08.2025 | 2,11 | 2,22 | 2,06 | 2,18 | 2,83% | - |
| 01.08.2025 | 2,29 | 2,29 | 2,12 | 2,12 | -6,19% | - |
| 31.07.2025 | 2,19 | 2,31 | 2,16 | 2,26 | 2,73% | - |
| 30.07.2025 | 2,14 | 2,24 | 2,12 | 2,20 | 3,77% | - |
| 29.07.2025 | 2,25 | 2,31 | 2,12 | 2,12 | -4,93% | - |
| 28.07.2025 | 2,37 | 2,40 | 2,23 | 2,23 | -5,51% | - |
| 25.07.2025 | 2,46 | 2,59 | 2,34 | 2,36 | -4,07% | 6,00 |
| 24.07.2025 | 2,85 | 2,85 | 2,28 | 2,46 | -25,68% | 12.000,00 |
| 23.07.2025 | 3,25 | 3,33 | 3,19 | 3,31 | 0,61% | - |
| 22.07.2025 | 3,07 | 3,40 | 3,07 | 3,29 | 2,49% | - |
| 21.07.2025 | 3,11 | 3,21 | 3,07 | 3,21 | 3,55% | - |
| 18.07.2025 | 3,15 | 3,16 | 3,04 | 3,10 | -2,21% | - |