2,530€
2,02%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,43 | 2,44 | 2,43 | 2,44 | -1,61% | - |
| 08.09.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 0,40% | - |
| 07.09.2026 | 2,49 | 2,49 | 2,47 | 2,47 | -0,80% | - |
| 04.09.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -0,80% | - |
| 03.09.2026 | 2,50 | 2,51 | 2,50 | 2,51 | -0,79% | - |
| 02.09.2026 | 2,53 | 2,57 | 2,51 | 2,53 | 0,40% | - |
| 01.09.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,00% | - |
| 31.08.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,00% | - |
| 28.08.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 1,20% | - |
| 27.08.2026 | 2,51 | 2,51 | 2,49 | 2,49 | -1,97% | - |
| 26.08.2026 | 2,54 | 2,55 | 2,54 | 2,54 | -1,55% | - |
| 25.08.2026 | 2,58 | 2,58 | 2,57 | 2,58 | -0,39% | - |
| 24.08.2026 | 2,58 | 2,62 | 2,56 | 2,59 | 2,37% | - |
| 21.08.2026 | 2,56 | 2,56 | 2,53 | 2,53 | 1,61% | - |
| 20.08.2026 | 2,50 | 2,50 | 2,49 | 2,49 | -1,19% | - |
| 19.08.2026 | 2,58 | 2,61 | 2,52 | 2,52 | -0,79% | - |
| 18.08.2026 | 2,59 | 2,59 | 2,53 | 2,54 | -1,55% | - |
| 17.08.2026 | 2,58 | 2,59 | 2,57 | 2,58 | -1,15% | - |
| 14.08.2026 | 2,58 | 2,61 | 2,52 | 2,61 | 3,57% | - |
| 13.08.2026 | 2,52 | 2,52 | 2,51 | 2,52 | 2,44% | - |
| 12.08.2026 | 2,45 | 2,46 | 2,45 | 2,46 | -4,65% | - |
| 11.08.2026 | 2,53 | 2,59 | 2,51 | 2,58 | 2,38% | - |
| 10.08.2026 | 2,60 | 2,63 | 2,51 | 2,52 | -1,18% | - |
| 07.08.2026 | 2,54 | 2,55 | 2,54 | 2,55 | 1,19% | - |
| 06.08.2026 | 2,55 | 2,59 | 2,52 | 2,52 | -2,33% | - |
| 05.08.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 1,57% | - |
| 04.08.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 7,63% | - |
| 30.07.2026 | 2,39 | 2,39 | 2,36 | 2,36 | -2,88% | - |
| 29.07.2026 | 2,45 | 2,45 | 2,43 | 2,43 | -3,19% | - |
| 28.07.2026 | 2,39 | 2,51 | 2,39 | 2,51 | 5,02% | - |
| 27.07.2026 | 2,40 | 2,40 | 2,39 | 2,39 | 0,00% | - |
| 24.07.2026 | 2,44 | 2,61 | 2,38 | 2,39 | -1,65% | - |
| 23.07.2026 | 2,54 | 2,63 | 2,40 | 2,43 | -13,21% | - |
| 22.07.2026 | 2,80 | 2,82 | 2,80 | 2,80 | 0,36% | - |
| 21.07.2026 | 2,73 | 2,85 | 2,70 | 2,79 | -2,79% | - |
| 20.07.2026 | 2,89 | 2,89 | 2,87 | 2,87 | -2,05% | - |
| 17.07.2026 | 2,92 | 2,95 | 2,92 | 2,93 | 4,27% | - |
| 16.07.2026 | 2,80 | 2,81 | 2,80 | 2,81 | 0,72% | - |
| 15.07.2026 | 2,81 | 2,81 | 2,79 | 2,79 | -8,52% | - |
| 14.07.2026 | 3,06 | 3,06 | 3,05 | 3,05 | -3,17% | - |
| 13.07.2026 | 3,13 | 3,22 | 3,11 | 3,15 | -2,48% | - |
| 10.07.2026 | 3,24 | 3,24 | 3,23 | 3,23 | 3,53% | - |
| 09.07.2026 | 3,13 | 3,13 | 3,12 | 3,12 | -6,59% | - |
| 08.07.2026 | 3,33 | 3,35 | 3,33 | 3,34 | 3,73% | - |
| 07.07.2026 | 3,22 | 3,22 | 3,22 | 3,22 | -5,85% | - |
| 06.07.2026 | 3,41 | 3,42 | 3,41 | 3,42 | 0,00% | - |
| 03.07.2026 | 3,41 | 3,42 | 3,41 | 3,42 | 0,88% | - |
| 02.07.2026 | 3,12 | 3,41 | 3,06 | 3,39 | 16,10% | - |
| 01.07.2026 | 2,93 | 2,93 | 2,92 | 2,92 | -2,34% | - |
| 30.06.2026 | 2,96 | 2,99 | 2,96 | 2,99 | 3,46% | - |
| 29.06.2026 | 2,88 | 2,89 | 2,88 | 2,89 | 3,21% | - |
| 26.06.2026 | 2,81 | 2,81 | 2,80 | 2,80 | 0,72% | - |
| 25.06.2026 | 2,79 | 2,79 | 2,78 | 2,78 | 2,58% | - |
| 24.06.2026 | 2,72 | 2,72 | 2,71 | 2,71 | 2,65% | - |
| 23.06.2026 | 2,65 | 2,65 | 2,64 | 2,64 | 0,00% | - |
| 19.06.2026 | 2,63 | 2,64 | 2,63 | 2,64 | 0,76% | - |
| 18.06.2026 | 2,61 | 2,62 | 2,60 | 2,62 | -2,96% | - |
| 17.06.2026 | 2,70 | 2,71 | 2,70 | 2,70 | 1,50% | - |
| 16.06.2026 | 2,65 | 2,66 | 2,65 | 2,66 | -1,48% | - |
| 15.06.2026 | 2,69 | 2,72 | 2,69 | 2,70 | 2,27% | - |
| 12.06.2026 | 2,63 | 2,66 | 2,60 | 2,64 | 2,33% | - |
| 11.06.2026 | 2,57 | 2,58 | 2,57 | 2,58 | 4,03% | - |
| 10.06.2026 | 2,51 | 2,51 | 2,48 | 2,48 | 3,33% | - |
| 09.06.2026 | 2,39 | 2,40 | 2,39 | 2,40 | -0,41% | - |
| 04.06.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 2,12% | - |
| 03.06.2026 | 2,39 | 2,40 | 2,36 | 2,36 | -0,42% | - |
| 01.06.2026 | 2,34 | 2,37 | 2,31 | 2,37 | -1,66% | - |
| 29.05.2026 | 2,40 | 2,41 | 2,40 | 2,41 | 0,00% | - |
| 27.05.2026 | 2,45 | 2,51 | 2,41 | 2,41 | -0,41% | - |
| 26.05.2026 | 2,42 | 2,43 | 2,41 | 2,42 | 0,00% | - |
| 25.05.2026 | 2,41 | 2,42 | 2,41 | 2,42 | 2,98% | - |
| 22.05.2026 | 2,40 | 2,43 | 2,34 | 2,35 | -2,89% | - |
| 20.05.2026 | 2,41 | 2,44 | 2,41 | 2,42 | 0,83% | - |
| 19.05.2026 | 2,41 | 2,41 | 2,40 | 2,40 | -1,23% | - |
| 18.05.2026 | 2,43 | 2,43 | 2,43 | 2,43 | -2,41% | - |
| 15.05.2026 | 2,49 | 2,49 | 2,48 | 2,49 | 0,40% | - |
| 14.05.2026 | 2,51 | 2,51 | 2,48 | 2,48 | 1,22% | - |
| 13.05.2026 | 2,44 | 2,49 | 2,43 | 2,45 | 2,51% | - |
| 12.05.2026 | 2,38 | 2,39 | 2,38 | 2,39 | 0,84% | - |
| 11.05.2026 | 2,37 | 2,37 | 2,36 | 2,37 | -4,05% | - |
| 08.05.2026 | 2,48 | 2,48 | 2,47 | 2,47 | 2,07% | - |
| 07.05.2026 | 2,46 | 2,46 | 2,42 | 2,42 | 0,41% | - |
| 06.05.2026 | 2,41 | 2,41 | 2,40 | 2,41 | -0,41% | - |
| 05.05.2026 | 2,44 | 2,48 | 2,40 | 2,42 | -0,82% | - |
| 04.05.2026 | 2,54 | 2,55 | 2,44 | 2,44 | -0,81% | - |
| 30.04.2026 | 2,47 | 2,47 | 2,46 | 2,46 | -0,81% | - |
| 29.04.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 3,33% | - |
| 28.04.2026 | 2,47 | 2,47 | 2,40 | 2,40 | 2,56% | - |
| 27.04.2026 | 2,32 | 2,34 | 2,32 | 2,34 | 9,86% | - |
| 24.04.2026 | 2,17 | 2,17 | 2,13 | 2,13 | -7,39% | - |
| 23.04.2026 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | - |
| 22.04.2026 | 2,46 | 2,48 | 2,32 | 2,36 | -12,92% | - |
| 21.04.2026 | 2,67 | 2,71 | 2,67 | 2,71 | 1,50% | - |
| 20.04.2026 | 2,69 | 2,69 | 2,67 | 2,67 | 0,38% | - |
| 17.04.2026 | 2,66 | 2,66 | 2,66 | 2,66 | 0,38% | 8,00 |
| 16.04.2026 | 2,67 | 2,72 | 2,65 | 2,65 | -0,75% | - |
| 15.04.2026 | 2,60 | 2,67 | 2,59 | 2,67 | 3,09% | - |
| 14.04.2026 | 2,60 | 2,60 | 2,59 | 2,59 | -4,07% | - |
| 13.04.2026 | 2,69 | 2,70 | 2,69 | 2,70 | 0,37% | - |
| 10.04.2026 | 2,69 | 2,73 | 2,68 | 2,69 | 1,51% | - |