14,930€
-0,73%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 13,80 | 14,30 | 13,80 | 14,30 | 2,88% | 2.020,00 |
| 23.02.2026 | 14,05 | 14,10 | 13,70 | 13,90 | -4,14% | 2.511,00 |
| 20.02.2026 | 14,50 | 14,65 | 14,40 | 14,50 | 0,00% | 20.990,00 |
| 19.02.2026 | 14,70 | 14,90 | 14,25 | 14,50 | -1,36% | 1.618,00 |
| 18.02.2026 | 15,25 | 15,70 | 14,50 | 14,70 | -3,29% | 4.352,00 |
| 17.02.2026 | 14,95 | 15,20 | 14,80 | 15,20 | 2,01% | - |
| 16.02.2026 | 14,90 | 15,00 | 14,85 | 14,90 | 0,00% | 960,00 |
| 13.02.2026 | 14,75 | 15,05 | 14,65 | 14,90 | 0,68% | 612,00 |
| 12.02.2026 | 15,15 | 15,20 | 14,65 | 14,80 | -2,63% | 7.530,00 |
| 11.02.2026 | 15,20 | 15,35 | 15,05 | 15,20 | -0,65% | 2.999,00 |
| 10.02.2026 | 15,15 | 15,30 | 15,05 | 15,30 | 1,32% | 12,00 |
| 09.02.2026 | 15,30 | 15,40 | 14,80 | 15,10 | -1,95% | 3.394,00 |
| 06.02.2026 | 15,30 | 15,40 | 15,15 | 15,40 | 0,00% | 1.016,00 |
| 05.02.2026 | 15,30 | 15,40 | 15,00 | 15,40 | 0,65% | - |
| 04.02.2026 | 14,90 | 15,45 | 14,80 | 15,30 | 2,68% | 204,00 |
| 03.02.2026 | 14,75 | 15,10 | 14,70 | 14,90 | 0,68% | 4.316,00 |
| 02.02.2026 | 14,55 | 14,85 | 14,55 | 14,80 | 1,02% | 360,00 |
| 30.01.2026 | 14,15 | 14,65 | 14,10 | 14,65 | 3,17% | 1.976,00 |
| 29.01.2026 | 13,90 | 14,20 | 13,90 | 14,20 | 1,43% | 672,00 |
| 28.01.2026 | 14,25 | 14,35 | 13,95 | 14,00 | -1,41% | 616,00 |
| 27.01.2026 | 14,30 | 14,40 | 14,10 | 14,20 | -1,39% | 28,00 |
| 26.01.2026 | 14,40 | 14,40 | 14,20 | 14,40 | 0,00% | 3.851,00 |
| 23.01.2026 | 14,60 | 14,60 | 14,30 | 14,40 | -1,37% | - |
| 22.01.2026 | 14,70 | 14,75 | 14,50 | 14,60 | -0,68% | 84,00 |
| 21.01.2026 | 14,65 | 14,80 | 14,35 | 14,70 | 0,00% | 531,00 |
| 20.01.2026 | 14,50 | 14,80 | 14,20 | 14,70 | 1,38% | - |
| 19.01.2026 | 14,55 | 14,70 | 14,45 | 14,50 | -2,03% | 81,00 |
| 16.01.2026 | 14,75 | 14,80 | 14,65 | 14,80 | 1,02% | - |
| 15.01.2026 | 14,55 | 14,90 | 14,55 | 14,65 | 0,34% | 1.900,00 |
| 14.01.2026 | 14,50 | 14,60 | 14,20 | 14,60 | 0,00% | 557,00 |
| 13.01.2026 | 14,50 | 14,60 | 14,25 | 14,60 | 0,69% | - |
| 12.01.2026 | 14,55 | 14,65 | 14,35 | 14,50 | -0,68% | 285,00 |
| 09.01.2026 | 14,40 | 14,60 | 14,35 | 14,60 | 0,69% | 6.212,00 |
| 08.01.2026 | 14,30 | 14,60 | 14,30 | 14,50 | 0,00% | - |
| 07.01.2026 | 14,25 | 14,50 | 14,15 | 14,50 | 1,40% | 2.608,00 |
| 06.01.2026 | 13,95 | 14,30 | 13,85 | 14,30 | 2,14% | 2.268,00 |
| 05.01.2026 | 13,95 | 14,15 | 13,90 | 14,00 | 0,00% | - |
| 02.01.2026 | 14,00 | 14,15 | 13,65 | 14,00 | 1,08% | 1.179,00 |
| 30.12.2025 | 13,80 | 13,85 | 13,80 | 13,85 | -0,36% | 400,00 |
| 29.12.2025 | 13,60 | 13,90 | 13,50 | 13,90 | 4,51% | 31,00 |
| 23.12.2025 | 13,30 | 13,50 | 13,20 | 13,30 | -0,75% | - |
| 22.12.2025 | 13,60 | 13,60 | 13,30 | 13,40 | -2,19% | 225,00 |
| 19.12.2025 | 13,70 | 13,90 | 13,55 | 13,70 | -0,72% | - |
| 18.12.2025 | 13,50 | 13,90 | 13,45 | 13,80 | 1,47% | 3.900,00 |
| 17.12.2025 | 13,20 | 13,60 | 13,15 | 13,60 | 3,03% | 4.500,00 |
| 16.12.2025 | 13,15 | 13,25 | 13,05 | 13,20 | 0,00% | 58,00 |
| 15.12.2025 | 13,10 | 13,30 | 13,00 | 13,20 | 0,76% | 3.780,00 |
| 12.12.2025 | 13,00 | 13,10 | 12,85 | 13,10 | 1,55% | - |
| 11.12.2025 | 13,15 | 13,25 | 12,80 | 12,90 | -3,01% | - |
| 10.12.2025 | 13,10 | 13,40 | 13,10 | 13,30 | 0,76% | - |
| 09.12.2025 | 13,05 | 13,35 | 13,00 | 13,20 | 0,76% | 11.273,00 |
| 08.12.2025 | 13,10 | 13,25 | 13,05 | 13,10 | -0,76% | 2.048,00 |
| 05.12.2025 | 13,05 | 13,35 | 13,00 | 13,20 | 0,76% | 960,00 |