2,740€
-5,19%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 2,80 | 2,80 | 2,78 | 2,78 | -3,81% | - |
| 10.12.2025 | 2,89 | 2,99 | 2,84 | 2,89 | -0,34% | - |
| 09.12.2025 | 2,85 | 2,93 | 2,82 | 2,90 | -7,05% | - |
| 08.12.2025 | 3,19 | 3,19 | 2,85 | 3,12 | 4,70% | 5.366,00 |
| 05.12.2025 | 3,11 | 3,13 | 2,97 | 2,98 | -0,67% | - |
| 03.12.2025 | 3,11 | 3,15 | 2,97 | 3,00 | -3,23% | - |
| 02.12.2025 | 3,12 | 3,33 | 3,09 | 3,10 | 0,00% | - |
| 01.12.2025 | 2,95 | 3,28 | 2,89 | 3,10 | 4,73% | - |
| 28.11.2025 | 2,99 | 3,03 | 2,94 | 2,96 | 0,00% | - |
| 26.11.2025 | 3,02 | 3,05 | 2,95 | 2,96 | -0,67% | - |
| 25.11.2025 | 2,93 | 3,06 | 2,91 | 2,98 | 4,20% | - |
| 24.11.2025 | 2,73 | 2,95 | 2,70 | 2,86 | 3,25% | - |
| 21.11.2025 | 2,56 | 2,79 | 2,55 | 2,77 | 8,63% | - |
| 20.11.2025 | 2,52 | 2,69 | 2,52 | 2,55 | 0,00% | - |
| 19.11.2025 | 2,53 | 2,61 | 2,52 | 2,55 | -8,93% | - |
| 17.11.2025 | 2,81 | 2,81 | 2,80 | 2,80 | -0,71% | - |
| 14.11.2025 | 2,85 | 2,89 | 2,79 | 2,82 | -1,40% | - |
| 13.11.2025 | 2,95 | 2,95 | 2,86 | 2,86 | -2,72% | - |
| 12.11.2025 | 2,99 | 3,05 | 2,93 | 2,94 | -1,34% | - |
| 11.11.2025 | 2,99 | 3,09 | 2,93 | 2,98 | -1,32% | 2.000,00 |
| 10.11.2025 | 3,26 | 3,28 | 3,01 | 3,02 | -7,08% | - |
| 07.11.2025 | 3,22 | 3,28 | 3,13 | 3,25 | 0,93% | - |
| 06.11.2025 | 3,36 | 3,38 | 3,20 | 3,22 | -4,17% | - |
| 05.11.2025 | 3,29 | 3,40 | 3,25 | 3,36 | 3,07% | - |
| 04.11.2025 | 3,30 | 3,41 | 3,16 | 3,26 | -1,21% | - |
| 03.11.2025 | 3,37 | 3,40 | 3,19 | 3,30 | -0,60% | - |
| 31.10.2025 | 3,58 | 3,76 | 3,31 | 3,32 | -4,60% | - |
| 28.10.2025 | 3,73 | 3,79 | 3,43 | 3,48 | -6,45% | - |
| 27.10.2025 | 3,53 | 3,80 | 3,48 | 3,72 | 26,53% | - |
| 24.10.2025 | 2,92 | 3,58 | 2,84 | 2,94 | 7,30% | 900,00 |
| 23.10.2025 | 2,78 | 2,85 | 2,74 | 2,74 | 0,74% | - |
| 22.10.2025 | 2,70 | 2,72 | 2,70 | 2,72 | -0,37% | - |
| 21.10.2025 | 2,72 | 2,73 | 2,72 | 2,73 | 0,00% | - |
| 20.10.2025 | 2,61 | 2,79 | 2,60 | 2,73 | 4,20% | - |
| 17.10.2025 | 2,62 | 2,67 | 2,59 | 2,62 | -0,76% | - |
| 16.10.2025 | 2,62 | 2,77 | 2,61 | 2,64 | 1,54% | 10,00 |
| 15.10.2025 | 2,56 | 2,65 | 2,54 | 2,60 | 3,17% | - |
| 14.10.2025 | 2,51 | 2,57 | 2,46 | 2,52 | 1,61% | - |
| 13.10.2025 | 2,54 | 2,59 | 2,48 | 2,48 | -0,80% | - |
| 10.10.2025 | 2,70 | 2,72 | 2,49 | 2,50 | -8,42% | - |
| 09.10.2025 | 2,72 | 2,74 | 2,72 | 2,73 | 0,37% | - |
| 08.10.2025 | 2,69 | 2,77 | 2,69 | 2,72 | 1,49% | - |
| 07.10.2025 | 2,66 | 2,76 | 2,65 | 2,68 | 1,52% | - |
| 06.10.2025 | 2,68 | 2,73 | 2,63 | 2,64 | 0,76% | - |
| 03.10.2025 | 2,60 | 2,66 | 2,58 | 2,62 | 3,97% | - |
| 02.10.2025 | 2,66 | 2,68 | 2,52 | 2,52 | -4,55% | - |
| 01.10.2025 | 2,72 | 2,76 | 2,64 | 2,64 | 0,00% | - |
| 29.09.2025 | 2,73 | 2,74 | 2,64 | 2,64 | -2,22% | - |
| 26.09.2025 | 2,73 | 2,76 | 2,68 | 2,70 | 0,00% | - |
| 25.09.2025 | 2,73 | 2,74 | 2,67 | 2,70 | 0,75% | - |
| 24.09.2025 | 2,68 | 2,77 | 2,65 | 2,68 | 1,52% | - |
| 23.09.2025 | 2,66 | 2,71 | 2,62 | 2,64 | 0,76% | - |
| 22.09.2025 | 2,59 | 2,67 | 2,56 | 2,62 | -0,38% | - |
| 19.09.2025 | 2,63 | 2,64 | 2,61 | 2,63 | 4,37% | - |
| 18.09.2025 | 2,52 | 2,52 | 2,51 | 2,52 | -3,45% | - |
| 17.09.2025 | 2,44 | 2,61 | 2,42 | 2,61 | 4,82% | - |
| 16.09.2025 | 2,49 | 2,50 | 2,48 | 2,49 | 1,22% | - |
| 15.09.2025 | 2,52 | 2,54 | 2,46 | 2,46 | -2,38% | - |
| 11.09.2025 | 2,49 | 2,57 | 2,48 | 2,52 | -0,79% | - |
| 09.09.2025 | 2,53 | 2,57 | 2,47 | 2,54 | 3,25% | - |
| 08.09.2025 | 2,49 | 2,52 | 2,42 | 2,46 | 0,82% | - |
| 05.09.2025 | 2,45 | 2,55 | 2,42 | 2,44 | -0,41% | - |
| 04.09.2025 | 2,42 | 2,51 | 2,37 | 2,45 | 2,08% | - |
| 03.09.2025 | 2,40 | 2,45 | 2,39 | 2,40 | 0,00% | - |
| 02.09.2025 | 2,34 | 2,43 | 2,32 | 2,40 | 4,35% | - |
| 01.09.2025 | 2,35 | 2,36 | 2,30 | 2,30 | -2,13% | - |
| 29.08.2025 | 2,39 | 2,41 | 2,32 | 2,35 | -2,08% | - |
| 28.08.2025 | 2,41 | 2,43 | 2,36 | 2,40 | -0,83% | - |
| 27.08.2025 | 2,34 | 2,48 | 2,33 | 2,42 | 5,22% | - |
| 26.08.2025 | 2,30 | 2,35 | 2,28 | 2,30 | -1,71% | - |
| 25.08.2025 | 2,35 | 2,35 | 2,32 | 2,34 | -0,43% | - |
| 22.08.2025 | 2,31 | 2,38 | 2,28 | 2,35 | 2,17% | - |
| 21.08.2025 | 2,33 | 2,35 | 2,28 | 2,30 | -0,86% | - |
| 20.08.2025 | 2,31 | 2,36 | 2,27 | 2,32 | 0,00% | - |
| 19.08.2025 | 2,24 | 2,36 | 2,24 | 2,32 | 1,75% | - |
| 18.08.2025 | 2,35 | 2,35 | 2,18 | 2,28 | -2,56% | - |
| 15.08.2025 | 2,37 | 2,40 | 2,32 | 2,34 | 0,00% | - |
| 14.08.2025 | 2,36 | 2,38 | 2,32 | 2,34 | -0,43% | - |
| 13.08.2025 | 2,20 | 2,36 | 2,19 | 2,35 | 7,80% | - |
| 12.08.2025 | 2,13 | 2,19 | 2,08 | 2,18 | 2,83% | - |
| 11.08.2025 | 2,14 | 2,17 | 2,10 | 2,12 | -0,93% | - |
| 08.08.2025 | 2,15 | 2,18 | 2,13 | 2,14 | 0,00% | - |
| 07.08.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 0,94% | - |
| 06.08.2025 | 2,16 | 2,17 | 2,10 | 2,12 | -1,85% | - |
| 05.08.2025 | 2,17 | 2,19 | 2,12 | 2,16 | 0,00% | - |
| 04.08.2025 | 2,13 | 2,21 | 2,06 | 2,16 | 1,89% | - |
| 01.08.2025 | 2,27 | 2,29 | 2,12 | 2,12 | -6,61% | - |
| 31.07.2025 | 2,18 | 2,32 | 2,16 | 2,27 | 3,18% | - |
| 30.07.2025 | 2,14 | 2,24 | 2,12 | 2,20 | 3,77% | - |
| 29.07.2025 | 2,23 | 2,31 | 2,12 | 2,12 | -4,93% | - |
| 28.07.2025 | 2,39 | 2,40 | 2,23 | 2,23 | -5,51% | - |
| 25.07.2025 | 2,46 | 2,59 | 2,34 | 2,36 | -4,45% | - |
| 24.07.2025 | 2,61 | 2,70 | 2,27 | 2,47 | -25,15% | - |
| 23.07.2025 | 3,30 | 3,33 | 3,19 | 3,30 | 0,92% | - |
| 22.07.2025 | 3,20 | 3,39 | 3,19 | 3,27 | 1,87% | - |
| 21.07.2025 | 3,11 | 3,22 | 3,09 | 3,21 | 3,88% | - |
| 18.07.2025 | 3,15 | 3,17 | 3,04 | 3,09 | -2,52% | - |
| 17.07.2025 | 3,12 | 3,21 | 3,09 | 3,17 | 1,93% | - |
| 16.07.2025 | 3,12 | 3,22 | 3,02 | 3,11 | -1,27% | - |
| 15.07.2025 | 3,18 | 3,25 | 3,11 | 3,15 | -0,94% | - |