11,640€
0,17%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 11,67 | 11,79 | 11,62 | 11,63 | 0,09% | - |
| 29.10.2026 | 11,47 | 11,70 | 11,46 | 11,62 | 1,04% | 14,00 |
| 28.10.2026 | 11,49 | 11,69 | 11,35 | 11,50 | -0,35% | - |
| 27.10.2026 | 11,57 | 11,59 | 11,38 | 11,54 | -0,26% | 536,00 |
| 26.10.2026 | 11,62 | 11,71 | 11,50 | 11,57 | -0,52% | - |
| 23.10.2026 | 11,52 | 11,65 | 11,48 | 11,63 | 1,75% | - |
| 22.10.2026 | 11,28 | 11,63 | 11,23 | 11,43 | 0,18% | 60,00 |
| 21.10.2026 | 11,72 | 11,74 | 11,21 | 11,41 | -0,87% | 1.463,00 |
| 20.10.2026 | 11,38 | 11,74 | 11,38 | 11,51 | 1,23% | 7.764,00 |
| 19.10.2026 | 11,78 | 11,80 | 11,22 | 11,37 | -4,61% | 4.430,00 |
| 16.10.2026 | 11,84 | 11,95 | 11,76 | 11,92 | 0,76% | 5.768,00 |
| 15.10.2026 | 11,84 | 11,91 | 11,80 | 11,83 | -0,50% | - |
| 14.10.2026 | 12,01 | 12,10 | 11,79 | 11,89 | -1,98% | 7.402,00 |
| 13.10.2026 | 12,12 | 12,21 | 11,97 | 12,13 | -0,33% | 28,00 |
| 12.10.2026 | 12,14 | 12,22 | 12,01 | 12,17 | 0,83% | 750,00 |
| 09.10.2026 | 12,19 | 12,24 | 12,07 | 12,07 | -0,33% | 8.011,00 |
| 08.10.2026 | 12,14 | 12,21 | 11,99 | 12,11 | -0,41% | - |
| 07.10.2026 | 12,15 | 12,24 | 12,07 | 12,16 | 1,16% | - |
| 06.10.2026 | 11,92 | 12,16 | 11,85 | 12,02 | 0,67% | 14,00 |
| 05.10.2026 | 12,16 | 12,27 | 11,85 | 11,94 | -1,49% | 4.142,00 |
| 02.10.2026 | 12,53 | 12,57 | 12,09 | 12,12 | -3,27% | - |
| 01.10.2026 | 12,52 | 12,61 | 12,35 | 12,53 | -0,40% | 660,00 |
| 30.09.2026 | 12,69 | 12,73 | 12,51 | 12,58 | -1,33% | - |
| 29.09.2026 | 12,59 | 12,80 | 12,51 | 12,75 | 1,76% | 63,00 |
| 28.09.2026 | 12,65 | 12,70 | 12,46 | 12,53 | -0,87% | 26,00 |
| 25.09.2026 | 12,58 | 12,74 | 12,48 | 12,64 | 0,32% | - |
| 24.09.2026 | 12,52 | 12,70 | 12,47 | 12,60 | 0,60% | - |
| 23.09.2026 | 12,63 | 12,65 | 12,46 | 12,53 | -0,60% | 2.005,00 |
| 22.09.2026 | 12,55 | 12,75 | 12,54 | 12,60 | 0,72% | 240,00 |
| 21.09.2026 | 12,36 | 12,60 | 12,34 | 12,51 | 1,71% | 30,00 |
| 18.09.2026 | 12,55 | 12,59 | 12,29 | 12,30 | -3,61% | 90,00 |
| 17.09.2026 | 12,77 | 12,78 | 12,56 | 12,76 | 0,63% | 605,00 |
| 16.09.2026 | 12,71 | 12,81 | 12,55 | 12,68 | -0,24% | - |
| 15.09.2026 | 12,78 | 12,79 | 12,51 | 12,71 | -0,47% | - |
| 14.09.2026 | 12,63 | 12,84 | 12,63 | 12,77 | 1,35% | 116,00 |
| 11.09.2026 | 12,63 | 12,72 | 12,51 | 12,60 | -0,24% | 950,00 |
| 10.09.2026 | 12,45 | 12,64 | 12,43 | 12,63 | 1,12% | - |
| 09.09.2026 | 12,70 | 12,81 | 12,42 | 12,49 | -2,57% | 5.645,00 |
| 08.09.2026 | 12,90 | 12,92 | 12,71 | 12,82 | -0,58% | - |
| 07.09.2026 | 12,90 | 12,91 | 12,89 | 12,90 | -0,19% | 130,00 |
| 04.09.2026 | 12,82 | 13,02 | 12,78 | 12,92 | 0,70% | - |
| 03.09.2026 | 12,87 | 12,90 | 12,75 | 12,83 | -0,39% | 660,00 |
| 02.09.2026 | 12,87 | 12,93 | 12,68 | 12,88 | -0,16% | 112,00 |
| 01.09.2026 | 12,68 | 12,95 | 12,67 | 12,90 | 1,65% | - |
| 31.08.2026 | 12,89 | 12,94 | 12,66 | 12,69 | -1,25% | 12.520,00 |
| 28.08.2026 | 12,96 | 13,05 | 12,83 | 12,85 | -1,15% | 546,00 |
| 27.08.2026 | 12,83 | 13,00 | 12,76 | 13,00 | 1,09% | 2.264,00 |
| 26.08.2026 | 12,87 | 12,93 | 12,78 | 12,86 | 0,00% | - |
| 25.08.2026 | 12,99 | 13,05 | 12,68 | 12,86 | -0,54% | 1.050,00 |
| 24.08.2026 | 12,72 | 13,02 | 12,71 | 12,93 | 1,33% | - |
| 21.08.2026 | 12,74 | 12,81 | 12,52 | 12,76 | 0,79% | 170,00 |
| 20.08.2026 | 12,51 | 12,80 | 12,50 | 12,66 | 1,20% | - |
| 19.08.2026 | 12,45 | 12,72 | 12,36 | 12,51 | -16,99% | 2.216,00 |
| 05.05.2026 | 14,69 | 15,15 | 14,66 | 15,07 | 2,73% | - |
| 04.05.2026 | 15,00 | 15,12 | 14,51 | 14,67 | -0,14% | 612,00 |
| 30.04.2026 | 14,80 | 14,89 | 14,69 | 14,69 | -0,61% | 6.900,00 |
| 29.04.2026 | 15,04 | 15,18 | 14,75 | 14,78 | -1,66% | 1.076,00 |
| 28.04.2026 | 14,87 | 15,09 | 14,77 | 15,03 | 1,21% | - |
| 27.04.2026 | 14,67 | 14,96 | 14,58 | 14,85 | 1,16% | 29,00 |
| 24.04.2026 | 14,61 | 14,80 | 14,53 | 14,68 | 0,48% | 1.456,00 |
| 23.04.2026 | 14,65 | 14,97 | 14,08 | 14,61 | -0,27% | 622,00 |
| 22.04.2026 | 14,59 | 14,74 | 14,51 | 14,65 | 0,34% | 1.298,00 |
| 21.04.2026 | 14,83 | 14,98 | 14,59 | 14,60 | -1,55% | 494,00 |
| 20.04.2026 | 14,97 | 15,04 | 14,78 | 14,83 | -0,87% | 84,00 |
| 17.04.2026 | 14,91 | 15,12 | 14,78 | 14,96 | 0,40% | 3.960,00 |
| 16.04.2026 | 14,73 | 14,94 | 14,73 | 14,90 | 1,09% | - |
| 15.04.2026 | 14,75 | 14,78 | 14,63 | 14,74 | -0,07% | - |
| 14.04.2026 | 14,61 | 14,76 | 14,57 | 14,75 | 0,82% | 602,00 |
| 13.04.2026 | 14,69 | 14,69 | 14,53 | 14,63 | -0,07% | - |
| 10.04.2026 | 14,56 | 14,70 | 14,44 | 14,64 | 0,69% | - |
| 09.04.2026 | 14,30 | 14,61 | 14,21 | 14,54 | 1,61% | 1.916,00 |
| 08.04.2026 | 14,19 | 14,32 | 14,08 | 14,31 | 1,35% | - |
| 07.04.2026 | 13,92 | 14,15 | 13,81 | 14,12 | 0,86% | 13.046,00 |
| 02.04.2026 | 13,70 | 14,00 | 13,55 | 14,00 | 2,19% | 90,00 |
| 01.04.2026 | 13,70 | 13,80 | 13,55 | 13,70 | -0,72% | 298,00 |
| 31.03.2026 | 13,60 | 13,95 | 13,55 | 13,80 | 0,00% | - |
| 30.03.2026 | 13,45 | 13,80 | 13,45 | 13,80 | 2,22% | 2.764,00 |
| 27.03.2026 | 13,90 | 13,90 | 13,50 | 13,50 | -2,88% | 713,00 |
| 26.03.2026 | 13,50 | 13,95 | 13,50 | 13,90 | 1,46% | 1.400,00 |
| 25.03.2026 | 13,70 | 13,90 | 13,55 | 13,70 | 0,00% | - |
| 24.03.2026 | 13,75 | 13,90 | 13,65 | 13,70 | -0,72% | 3.692,00 |
| 23.03.2026 | 13,50 | 14,00 | 13,45 | 13,80 | 2,22% | 630,00 |
| 20.03.2026 | 14,05 | 14,25 | 13,35 | 13,50 | -4,26% | 3.632,00 |
| 19.03.2026 | 14,15 | 14,25 | 13,95 | 14,10 | -0,70% | - |
| 18.03.2026 | 14,40 | 14,40 | 14,10 | 14,20 | -1,39% | 273,00 |
| 17.03.2026 | 14,40 | 14,55 | 14,30 | 14,40 | 0,00% | - |
| 16.03.2026 | 14,20 | 14,55 | 14,05 | 14,40 | 1,41% | 1.699,00 |
| 13.03.2026 | 14,10 | 14,25 | 13,90 | 14,20 | 0,71% | 60,00 |
| 12.03.2026 | 14,10 | 14,35 | 13,95 | 14,10 | 0,00% | - |
| 11.03.2026 | 14,20 | 14,40 | 14,00 | 14,10 | -1,40% | - |
| 10.03.2026 | 14,25 | 14,35 | 14,05 | 14,30 | 0,00% | - |
| 09.03.2026 | 14,45 | 14,50 | 13,95 | 14,30 | -0,69% | 240,00 |
| 06.03.2026 | 14,40 | 14,60 | 14,15 | 14,40 | -0,69% | 556,00 |
| 05.03.2026 | 14,90 | 14,90 | 14,25 | 14,50 | -2,68% | 1.300,00 |
| 04.03.2026 | 14,80 | 14,90 | 14,50 | 14,90 | 0,68% | - |
| 03.03.2026 | 14,80 | 15,00 | 14,55 | 14,80 | -0,67% | 90,00 |
| 02.03.2026 | 14,60 | 14,90 | 14,30 | 14,90 | 2,76% | 602,00 |
| 27.02.2026 | 14,45 | 14,80 | 14,35 | 14,50 | 0,00% | 28,00 |
| 26.02.2026 | 14,10 | 14,50 | 14,10 | 14,50 | 1,40% | - |
| 25.02.2026 | 14,20 | 14,40 | 14,10 | 14,30 | 0,00% | 4.200,00 |