2,005€
-2,67%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,09 | 2,09 | 2,04 | 2,06 | 0,00% | - |
| 11.11.2026 | 1,94 | 2,06 | 1,94 | 2,06 | 3,26% | - |
| 10.11.2026 | 2,01 | 2,01 | 2,00 | 2,00 | 0,00% | - |
| 09.11.2026 | 2,01 | 2,01 | 1,98 | 2,00 | -0,75% | - |
| 06.11.2026 | 2,03 | 2,06 | 2,00 | 2,01 | -4,74% | - |
| 05.11.2026 | 2,13 | 2,14 | 2,11 | 2,11 | 5,76% | - |
| 04.11.2026 | 1,83 | 2,00 | 1,83 | 2,00 | 6,40% | - |
| 03.11.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -12,79% | - |
| 02.11.2026 | 2,18 | 2,18 | 2,15 | 2,15 | 1,90% | - |
| 30.10.2026 | 2,11 | 2,15 | 2,11 | 2,11 | -0,94% | - |
| 29.10.2026 | 2,14 | 2,15 | 2,13 | 2,13 | -16,80% | - |
| 28.10.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 0,79% | - |
| 27.10.2026 | 2,62 | 2,71 | 2,54 | 2,54 | -2,68% | - |
| 26.10.2026 | 2,59 | 2,67 | 2,58 | 2,61 | 0,77% | - |
| 23.10.2026 | 2,58 | 2,59 | 2,58 | 2,59 | 0,78% | - |
| 22.10.2026 | 2,51 | 2,57 | 2,50 | 2,57 | 0,78% | - |
| 21.10.2026 | 2,51 | 2,55 | 2,51 | 2,55 | 0,39% | - |
| 20.10.2026 | 2,48 | 2,56 | 2,46 | 2,54 | -1,93% | - |
| 19.10.2026 | 2,58 | 2,59 | 2,58 | 2,59 | -3,00% | - |
| 16.10.2026 | 2,66 | 2,67 | 2,66 | 2,67 | 0,00% | - |
| 15.10.2026 | 2,70 | 2,70 | 2,67 | 2,67 | -0,37% | - |
| 14.10.2026 | 2,66 | 2,69 | 2,66 | 2,68 | 1,52% | - |
| 13.10.2026 | 2,62 | 2,65 | 2,61 | 2,64 | 6,45% | - |
| 12.10.2026 | 2,46 | 2,48 | 2,46 | 2,48 | 1,64% | - |
| 09.10.2026 | 2,44 | 2,44 | 2,43 | 2,44 | 0,41% | - |
| 08.10.2026 | 2,42 | 2,43 | 2,42 | 2,43 | -0,82% | - |
| 07.10.2026 | 2,44 | 2,45 | 2,44 | 2,45 | -0,81% | - |
| 06.10.2026 | 2,46 | 2,47 | 2,46 | 2,47 | 1,23% | - |
| 05.10.2026 | 2,41 | 2,44 | 2,41 | 2,44 | -0,81% | - |
| 02.10.2026 | 2,45 | 2,46 | 2,45 | 2,46 | -2,77% | - |
| 01.10.2026 | 2,53 | 2,54 | 2,52 | 2,53 | -1,56% | - |
| 30.09.2026 | 2,60 | 2,60 | 2,57 | 2,57 | 1,58% | - |
| 29.09.2026 | 2,53 | 2,56 | 2,52 | 2,53 | -3,44% | - |
| 28.09.2026 | 2,59 | 2,62 | 2,56 | 2,62 | 3,15% | - |
| 25.09.2026 | 2,53 | 2,54 | 2,53 | 2,54 | -3,42% | - |
| 24.09.2026 | 2,65 | 2,65 | 2,63 | 2,63 | -0,38% | - |
| 23.09.2026 | 2,64 | 2,65 | 2,64 | 2,64 | 4,76% | - |
| 22.09.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,00% | - |
| 21.09.2026 | 2,51 | 2,52 | 2,51 | 2,52 | -1,18% | - |
| 18.09.2026 | 2,54 | 2,55 | 2,54 | 2,55 | -2,30% | - |
| 17.09.2026 | 2,60 | 2,61 | 2,60 | 2,61 | 1,56% | - |
| 16.09.2026 | 2,57 | 2,58 | 2,57 | 2,57 | 1,18% | - |
| 15.09.2026 | 2,56 | 2,56 | 2,53 | 2,54 | 1,20% | - |
| 14.09.2026 | 2,52 | 2,52 | 2,51 | 2,51 | 0,40% | - |
| 11.09.2026 | 2,49 | 2,50 | 2,49 | 2,50 | -1,57% | - |
| 10.09.2026 | 2,53 | 2,54 | 2,53 | 2,54 | 4,10% | - |
| 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% | - |