3,040€
-2,25%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.07.2025 | 3,04 | 3,22 | 3,04 | 3,18 | 2,91% | - |
| 11.07.2025 | 3,06 | 3,09 | 3,00 | 3,09 | 1,31% | - |
| 10.07.2025 | 2,99 | 3,11 | 2,95 | 3,05 | 1,67% | - |
| 09.07.2025 | 3,01 | 3,03 | 2,97 | 3,00 | -0,33% | - |
| 08.07.2025 | 2,86 | 3,01 | 2,84 | 3,01 | 5,61% | - |
| 07.07.2025 | 2,87 | 2,97 | 2,83 | 2,85 | -0,70% | - |
| 04.07.2025 | 2,87 | 2,88 | 2,87 | 2,87 | -1,37% | - |
| 03.07.2025 | 2,93 | 2,98 | 2,87 | 2,91 | -0,68% | - |
| 02.07.2025 | 2,98 | 3,07 | 2,92 | 2,93 | 0,00% | - |
| 01.07.2025 | 2,87 | 3,01 | 2,82 | 2,93 | 1,38% | - |
| 30.06.2025 | 2,91 | 2,96 | 2,81 | 2,89 | -0,34% | - |
| 27.06.2025 | 2,92 | 3,07 | 2,89 | 2,90 | -2,36% | - |
| 26.06.2025 | 2,82 | 3,12 | 2,82 | 2,97 | 2,77% | - |
| 25.06.2025 | 2,86 | 2,93 | 2,81 | 2,89 | -1,37% | - |
| 24.06.2025 | 2,88 | 3,05 | 2,88 | 2,93 | 0,69% | - |
| 23.06.2025 | 2,80 | 2,93 | 2,80 | 2,91 | 1,39% | - |
| 20.06.2025 | 2,86 | 2,94 | 2,85 | 2,87 | 1,77% | - |
| 19.06.2025 | 2,87 | 2,88 | 2,82 | 2,82 | -2,08% | - |
| 18.06.2025 | 2,72 | 2,91 | 2,72 | 2,88 | 3,23% | - |
| 17.06.2025 | 2,72 | 2,81 | 2,69 | 2,79 | 1,45% | - |
| 16.06.2025 | 2,78 | 2,81 | 2,61 | 2,75 | -0,72% | - |
| 13.06.2025 | 2,72 | 2,81 | 2,72 | 2,77 | -0,72% | - |
| 12.06.2025 | 2,84 | 2,87 | 2,74 | 2,79 | -2,79% | - |
| 11.06.2025 | 2,78 | 2,97 | 2,78 | 2,87 | 1,06% | - |
| 10.06.2025 | 3,03 | 3,04 | 2,79 | 2,84 | -5,96% | - |
| 09.06.2025 | 3,36 | 3,47 | 2,90 | 3,02 | -11,70% | - |
| 06.06.2025 | 3,35 | 3,44 | 3,34 | 3,42 | 2,70% | - |
| 05.06.2025 | 3,28 | 3,40 | 3,28 | 3,33 | -0,60% | - |
| 04.06.2025 | 3,40 | 3,48 | 3,32 | 3,35 | -3,18% | - |
| 03.06.2025 | 3,35 | 3,50 | 3,32 | 3,46 | 2,98% | - |
| 02.06.2025 | 3,37 | 3,40 | 3,32 | 3,36 | -1,47% | - |
| 30.05.2025 | 3,36 | 3,46 | 3,34 | 3,41 | -0,58% | - |
| 29.05.2025 | 3,36 | 3,48 | 3,27 | 3,43 | 2,69% | - |
| 28.05.2025 | 3,24 | 3,36 | 3,16 | 3,34 | 0,60% | - |
| 27.05.2025 | 3,20 | 3,38 | 3,20 | 3,32 | 1,53% | - |
| 26.05.2025 | 3,26 | 3,28 | 3,25 | 3,27 | 1,24% | - |
| 23.05.2025 | 3,22 | 3,33 | 3,19 | 3,23 | -2,12% | - |
| 22.05.2025 | 3,42 | 3,50 | 3,29 | 3,30 | -5,17% | - |
| 21.05.2025 | 3,62 | 3,69 | 3,42 | 3,48 | -6,45% | - |
| 20.05.2025 | 3,68 | 3,78 | 3,63 | 3,72 | 0,00% | - |
| 19.05.2025 | 3,76 | 3,91 | 3,70 | 3,72 | -4,62% | - |
| 16.05.2025 | 3,84 | 4,00 | 3,72 | 3,90 | 1,30% | - |
| 15.05.2025 | 3,49 | 3,88 | 3,44 | 3,85 | 9,38% | - |
| 14.05.2025 | 3,39 | 3,54 | 3,32 | 3,52 | 3,53% | - |
| 13.05.2025 | 3,47 | 3,52 | 3,22 | 3,40 | -2,86% | - |
| 12.05.2025 | 3,20 | 3,50 | 3,20 | 3,50 | 12,54% | - |
| 09.05.2025 | 3,02 | 3,19 | 2,97 | 3,11 | 2,64% | - |
| 08.05.2025 | 2,94 | 3,11 | 2,85 | 3,03 | 4,12% | - |
| 07.05.2025 | 2,57 | 2,93 | 2,50 | 2,91 | 14,12% | - |
| 06.05.2025 | 2,51 | 2,55 | 2,44 | 2,55 | 1,59% | - |
| 05.05.2025 | 2,47 | 2,59 | 2,45 | 2,51 | 0,40% | - |
| 02.05.2025 | 2,42 | 2,53 | 2,39 | 2,50 | 3,73% | - |
| 30.04.2025 | 2,44 | 2,44 | 2,30 | 2,41 | 1,26% | - |
| 29.04.2025 | 2,31 | 2,43 | 2,29 | 2,38 | 3,48% | - |
| 28.04.2025 | 2,28 | 2,40 | 2,26 | 2,30 | -2,54% | - |
| 25.04.2025 | 2,53 | 2,56 | 2,28 | 2,36 | -6,72% | - |
| 24.04.2025 | 2,43 | 2,79 | 2,33 | 2,53 | 18,22% | - |
| 23.04.2025 | 2,15 | 2,24 | 2,12 | 2,14 | 1,90% | - |
| 22.04.2025 | 2,04 | 2,16 | 2,04 | 2,10 | -0,94% | - |
| 17.04.2025 | 2,23 | 2,25 | 2,10 | 2,12 | -4,07% | - |
| 16.04.2025 | 2,15 | 2,26 | 2,05 | 2,21 | 0,45% | - |
| 15.04.2025 | 2,27 | 2,30 | 2,20 | 2,20 | -3,51% | - |
| 14.04.2025 | 2,14 | 2,28 | 2,14 | 2,28 | 4,59% | - |
| 11.04.2025 | 2,27 | 2,29 | 2,04 | 2,18 | -3,11% | - |
| 10.04.2025 | 2,36 | 2,37 | 2,16 | 2,25 | -5,46% | - |
| 09.04.2025 | 2,12 | 2,44 | 2,09 | 2,38 | 7,21% | - |
| 08.04.2025 | 2,18 | 2,36 | 2,16 | 2,22 | 0,91% | - |
| 07.04.2025 | 2,17 | 2,32 | 2,04 | 2,20 | -1,79% | - |
| 04.04.2025 | 2,28 | 2,32 | 2,09 | 2,24 | -2,61% | - |
| 03.04.2025 | 2,26 | 2,38 | 2,25 | 2,30 | -5,74% | - |
| 02.04.2025 | 2,39 | 2,47 | 2,33 | 2,44 | 1,67% | - |
| 01.04.2025 | 2,49 | 2,53 | 2,39 | 2,40 | -4,00% | - |
| 31.03.2025 | 2,40 | 2,53 | 2,38 | 2,50 | 1,63% | - |
| 28.03.2025 | 2,52 | 2,58 | 2,44 | 2,46 | -1,60% | - |
| 27.03.2025 | 2,58 | 2,60 | 2,50 | 2,50 | -3,47% | - |
| 26.03.2025 | 2,54 | 2,64 | 2,50 | 2,59 | -0,38% | - |
| 25.03.2025 | 2,55 | 2,62 | 2,54 | 2,60 | 0,78% | - |
| 24.03.2025 | 2,42 | 2,60 | 2,42 | 2,58 | 6,17% | - |
| 21.03.2025 | 2,40 | 2,47 | 2,39 | 2,43 | -2,41% | - |
| 20.03.2025 | 2,52 | 2,53 | 2,43 | 2,49 | 1,63% | - |
| 19.03.2025 | 2,55 | 2,62 | 2,45 | 2,45 | -1,21% | - |
| 18.03.2025 | 2,60 | 2,65 | 2,48 | 2,48 | -5,70% | - |
| 17.03.2025 | 2,40 | 2,63 | 2,40 | 2,63 | -0,75% | - |
| 14.03.2025 | 2,38 | 2,65 | 2,35 | 2,65 | 10,88% | - |
| 13.03.2025 | 2,34 | 2,44 | 2,34 | 2,39 | -0,42% | - |
| 12.03.2025 | 2,42 | 2,55 | 2,35 | 2,40 | -6,61% | - |
| 11.03.2025 | 2,50 | 2,65 | 2,32 | 2,57 | 2,80% | - |
| 10.03.2025 | 2,70 | 2,70 | 2,44 | 2,50 | -7,75% | - |
| 07.03.2025 | 2,71 | 2,79 | 2,59 | 2,71 | -0,37% | - |
| 06.03.2025 | 2,80 | 2,85 | 2,69 | 2,72 | -2,51% | - |
| 05.03.2025 | 2,90 | 2,90 | 2,74 | 2,79 | -2,79% | - |
| 04.03.2025 | 2,90 | 2,96 | 2,77 | 2,87 | -2,05% | - |
| 03.03.2025 | 2,92 | 3,02 | 2,87 | 2,93 | 1,38% | - |
| 28.02.2025 | 3,19 | 3,21 | 2,76 | 2,89 | -9,69% | - |
| 27.02.2025 | 3,44 | 3,72 | 3,20 | 3,20 | -7,51% | - |
| 26.02.2025 | 3,68 | 3,77 | 3,35 | 3,46 | -7,49% | - |
| 25.02.2025 | 3,46 | 3,74 | 3,46 | 3,74 | 6,25% | - |