2,560€
2,40%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.07.2025 | 3,18 | 3,21 | 3,09 | 3,17 | 2,26% | - |
| 16.07.2025 | 3,15 | 3,17 | 3,02 | 3,10 | -1,90% | - |
| 15.07.2025 | 3,18 | 3,25 | 3,11 | 3,16 | -0,94% | - |
| 14.07.2025 | 3,09 | 3,22 | 3,05 | 3,19 | 3,24% | - |
| 11.07.2025 | 3,07 | 3,09 | 3,00 | 3,09 | 1,31% | - |
| 10.07.2025 | 2,99 | 3,11 | 2,95 | 3,05 | 1,67% | - |
| 09.07.2025 | 3,01 | 3,03 | 2,96 | 3,00 | 0,33% | - |
| 08.07.2025 | 2,84 | 3,01 | 2,83 | 2,99 | 4,91% | - |
| 07.07.2025 | 2,87 | 2,99 | 2,83 | 2,85 | -1,38% | 4.000,00 |
| 04.07.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 0,35% | - |
| 03.07.2025 | 2,91 | 2,98 | 2,87 | 2,88 | -2,70% | - |
| 02.07.2025 | 2,96 | 3,07 | 2,95 | 2,96 | 1,02% | - |
| 01.07.2025 | 2,89 | 3,01 | 2,82 | 2,93 | 1,38% | - |
| 30.06.2025 | 2,90 | 2,95 | 2,81 | 2,89 | -0,69% | - |
| 27.06.2025 | 2,97 | 3,05 | 2,89 | 2,91 | -1,69% | - |
| 26.06.2025 | 2,89 | 3,14 | 2,86 | 2,96 | 1,72% | - |
| 25.06.2025 | 2,93 | 2,94 | 2,81 | 2,91 | -1,36% | - |
| 24.06.2025 | 2,91 | 3,05 | 2,91 | 2,95 | 1,37% | - |
| 23.06.2025 | 2,88 | 2,93 | 2,83 | 2,91 | 1,39% | - |
| 20.06.2025 | 2,85 | 2,94 | 2,85 | 2,87 | 0,70% | - |
| 19.06.2025 | 2,89 | 2,89 | 2,85 | 2,85 | -1,38% | - |
| 18.06.2025 | 2,79 | 2,91 | 2,77 | 2,89 | 3,58% | - |
| 17.06.2025 | 2,76 | 2,81 | 2,69 | 2,79 | 1,45% | - |
| 16.06.2025 | 2,78 | 2,81 | 2,61 | 2,75 | 0,00% | - |
| 13.06.2025 | 2,80 | 2,82 | 2,73 | 2,75 | -1,43% | - |
| 12.06.2025 | 2,90 | 2,90 | 2,74 | 2,79 | -2,79% | - |
| 11.06.2025 | 2,85 | 2,97 | 2,83 | 2,87 | 1,06% | - |
| 10.06.2025 | 3,01 | 3,05 | 2,79 | 2,84 | -5,65% | - |
| 09.06.2025 | 3,44 | 3,45 | 2,90 | 3,01 | -11,99% | - |
| 06.06.2025 | 3,33 | 3,44 | 3,33 | 3,42 | 2,70% | - |
| 05.06.2025 | 3,35 | 3,40 | 3,29 | 3,33 | -1,19% | - |
| 04.06.2025 | 3,48 | 3,48 | 3,32 | 3,37 | -2,88% | - |
| 03.06.2025 | 3,37 | 3,50 | 3,32 | 3,47 | 3,58% | - |
| 02.06.2025 | 3,40 | 3,42 | 3,32 | 3,35 | -2,62% | - |
| 30.05.2025 | 3,44 | 3,46 | 3,34 | 3,44 | -0,29% | - |
| 29.05.2025 | 3,34 | 3,48 | 3,27 | 3,45 | 3,29% | - |
| 28.05.2025 | 3,31 | 3,35 | 3,16 | 3,34 | 0,91% | - |
| 27.05.2025 | 3,26 | 3,37 | 3,25 | 3,31 | 1,53% | - |