2,880€
1,41%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,89 | 2,90 | 2,89 | 2,89 | -0,34% | - |
| 13.02.2026 | 2,89 | 3,02 | 2,88 | 2,90 | 0,00% | - |
| 12.02.2026 | 2,85 | 2,98 | 2,82 | 2,90 | 2,11% | - |
| 11.02.2026 | 2,65 | 2,84 | 2,64 | 2,84 | 6,77% | - |
| 10.02.2026 | 2,63 | 2,74 | 2,61 | 2,66 | 0,76% | - |
| 09.02.2026 | 2,66 | 2,68 | 2,60 | 2,64 | -0,75% | - |
| 06.02.2026 | 2,58 | 2,70 | 2,56 | 2,66 | 3,91% | - |
| 05.02.2026 | 2,62 | 2,70 | 2,56 | 2,56 | -3,76% | - |
| 04.02.2026 | 2,64 | 2,70 | 2,61 | 2,66 | 0,76% | - |
| 03.02.2026 | 2,66 | 2,77 | 2,56 | 2,64 | -2,94% | - |
| 02.02.2026 | 2,68 | 2,80 | 2,57 | 2,72 | 0,00% | - |
| 30.01.2026 | 2,64 | 2,72 | 2,54 | 2,72 | 2,26% | - |
| 29.01.2026 | 2,58 | 2,70 | 2,56 | 2,66 | 3,10% | - |
| 28.01.2026 | 2,61 | 2,65 | 2,48 | 2,58 | -1,53% | - |
| 27.01.2026 | 2,71 | 2,76 | 2,59 | 2,62 | -2,96% | - |
| 26.01.2026 | 2,74 | 2,82 | 2,69 | 2,70 | -1,46% | - |
| 23.01.2026 | 2,85 | 2,86 | 2,69 | 2,74 | -4,86% | - |
| 22.01.2026 | 2,80 | 3,01 | 2,77 | 2,88 | 2,86% | - |
| 21.01.2026 | 2,68 | 2,92 | 2,67 | 2,80 | 5,26% | - |
| 20.01.2026 | 2,72 | 2,72 | 2,63 | 2,66 | -2,92% | - |
| 19.01.2026 | 2,73 | 2,75 | 2,72 | 2,74 | -0,72% | - |
| 16.01.2026 | 2,88 | 2,89 | 2,76 | 2,76 | -3,83% | - |
| 15.01.2026 | 2,79 | 2,94 | 2,78 | 2,87 | 2,50% | - |
| 14.01.2026 | 2,82 | 2,85 | 2,76 | 2,80 | -1,41% | - |
| 13.01.2026 | 2,88 | 2,92 | 2,83 | 2,84 | -1,73% | - |
| 12.01.2026 | 2,83 | 2,89 | 2,76 | 2,89 | 2,48% | - |
| 09.01.2026 | 2,88 | 2,93 | 2,82 | 2,82 | -2,08% | - |
| 08.01.2026 | 2,78 | 2,94 | 2,77 | 2,88 | 2,86% | - |
| 07.01.2026 | 2,86 | 2,91 | 2,77 | 2,80 | -2,78% | - |
| 06.01.2026 | 2,78 | 2,90 | 2,76 | 2,88 | 4,35% | - |
| 05.01.2026 | 2,66 | 2,78 | 2,66 | 2,76 | 4,55% | - |
| 02.01.2026 | 2,66 | 2,71 | 2,60 | 2,64 | -0,75% | - |
| 30.12.2025 | 2,73 | 2,74 | 2,66 | 2,66 | -2,92% | - |
| 29.12.2025 | 2,75 | 2,75 | 2,74 | 2,74 | 0,00% | - |
| 23.12.2025 | 2,80 | 2,80 | 2,72 | 2,74 | 0,00% | - |
| 22.12.2025 | 2,78 | 2,81 | 2,73 | 2,74 | -0,36% | - |
| 19.12.2025 | 2,76 | 2,76 | 2,74 | 2,75 | 1,10% | - |
| 18.12.2025 | 2,72 | 2,73 | 2,72 | 2,72 | -1,81% | - |
| 17.12.2025 | 2,77 | 2,78 | 2,76 | 2,77 | 1,84% | - |
| 15.12.2025 | 2,76 | 2,79 | 2,71 | 2,72 | -2,16% | - |
| 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% | - |