2,300€
-9,45%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 24.02.2025 | 3,30 | 3,54 | 3,30 | 3,52 | 4,76% | - |
| 21.02.2025 | 3,32 | 3,52 | 3,31 | 3,36 | -0,30% | - |
| 20.02.2025 | 3,45 | 3,61 | 3,25 | 3,37 | -2,88% | - |
| 19.02.2025 | 3,17 | 3,57 | 2,98 | 3,47 | 8,44% | - |
| 18.02.2025 | 3,23 | 3,31 | 3,16 | 3,20 | -0,93% | - |
| 17.02.2025 | 3,24 | 3,25 | 3,22 | 3,23 | 0,31% | - |
| 14.02.2025 | 3,23 | 3,35 | 3,20 | 3,22 | 0,00% | - |
| 13.02.2025 | 3,06 | 3,26 | 3,06 | 3,22 | 2,55% | - |
| 12.02.2025 | 3,33 | 3,35 | 3,07 | 3,14 | -5,71% | - |
| 11.02.2025 | 3,25 | 3,35 | 3,22 | 3,33 | 1,83% | - |
| 10.02.2025 | 3,31 | 3,37 | 3,18 | 3,27 | -0,61% | - |
| 07.02.2025 | 3,25 | 3,37 | 3,25 | 3,29 | 1,54% | - |
| 06.02.2025 | 3,32 | 3,42 | 3,21 | 3,24 | -2,11% | - |
| 05.02.2025 | 3,13 | 3,31 | 3,12 | 3,31 | 5,41% | - |
| 04.02.2025 | 3,07 | 3,14 | 3,01 | 3,14 | 1,95% | - |
| 03.02.2025 | 3,00 | 3,18 | 2,99 | 3,08 | 0,00% | - |
| 31.01.2025 | 3,14 | 3,23 | 3,08 | 3,08 | -1,60% | - |
| 30.01.2025 | 3,14 | 3,25 | 3,13 | 3,13 | -1,88% | - |
| 29.01.2025 | 3,17 | 3,23 | 3,08 | 3,19 | 1,27% | - |
| 28.01.2025 | 3,27 | 3,34 | 3,14 | 3,15 | -4,26% | - |
| 27.01.2025 | 3,21 | 3,37 | 3,18 | 3,29 | 0,92% | - |
| 24.01.2025 | 3,23 | 3,26 | 3,14 | 3,26 | 0,31% | - |
| 23.01.2025 | 3,21 | 3,27 | 3,15 | 3,25 | 0,93% | - |
| 22.01.2025 | 3,15 | 3,27 | 3,13 | 3,22 | 1,58% | - |
| 21.01.2025 | 2,98 | 3,22 | 2,93 | 3,17 | 5,67% | - |
| 20.01.2025 | 2,98 | 3,02 | 2,96 | 3,00 | 0,67% | - |
| 17.01.2025 | 2,94 | 3,00 | 2,90 | 2,98 | 1,36% | - |
| 16.01.2025 | 2,94 | 2,95 | 2,81 | 2,94 | 0,68% | - |
| 15.01.2025 | 2,84 | 2,95 | 2,80 | 2,92 | 3,18% | - |
| 14.01.2025 | 2,94 | 2,97 | 2,78 | 2,83 | -4,07% | - |
| 13.01.2025 | 2,88 | 2,95 | 2,85 | 2,95 | 1,72% | - |
| 10.01.2025 | 3,00 | 3,01 | 2,90 | 2,90 | -3,33% | - |
| 09.01.2025 | 3,01 | 3,02 | 2,99 | 3,00 | -0,33% | - |
| 08.01.2025 | 2,96 | 3,03 | 2,87 | 3,01 | 1,69% | - |
| 07.01.2025 | 3,01 | 3,04 | 2,92 | 2,96 | 0,34% | - |
| 06.01.2025 | 2,98 | 3,02 | 2,93 | 2,95 | -1,01% | - |
| 03.01.2025 | 2,92 | 3,03 | 2,88 | 2,98 | 0,00% | - |
| 02.01.2025 | 2,92 | 3,08 | 2,86 | 2,98 | 3,47% | - |
| 30.12.2024 | 2,84 | 2,91 | 2,84 | 2,88 | -1,37% | - |
| 27.12.2024 | 2,88 | 2,97 | 2,87 | 2,92 | -1,35% | - |
| 23.12.2024 | 3,04 | 3,05 | 2,89 | 2,96 | -1,99% | - |
| 20.12.2024 | 2,92 | 3,05 | 2,86 | 3,02 | 2,72% | - |
| 19.12.2024 | 2,93 | 3,07 | 2,93 | 2,94 | 0,00% | - |
| 18.12.2024 | 3,07 | 3,12 | 2,93 | 2,94 | -3,92% | - |
| 17.12.2024 | 3,17 | 3,21 | 3,05 | 3,06 | -3,77% | - |
| 16.12.2024 | 3,33 | 3,37 | 3,17 | 3,18 | -4,22% | - |
| 13.12.2024 | 3,30 | 3,35 | 3,23 | 3,32 | 0,61% | - |
| 12.12.2024 | 3,46 | 3,55 | 3,16 | 3,30 | -4,90% | - |
| 11.12.2024 | 3,40 | 3,58 | 3,40 | 3,47 | 0,00% | - |
| 10.12.2024 | 3,33 | 3,49 | 3,21 | 3,47 | 3,89% | - |
| 09.12.2024 | 3,24 | 3,39 | 3,24 | 3,34 | 1,52% | - |
| 06.12.2024 | 3,12 | 3,37 | 3,12 | 3,29 | 3,46% | - |
| 05.12.2024 | 3,25 | 3,30 | 3,17 | 3,18 | -2,45% | - |
| 04.12.2024 | 3,23 | 3,29 | 3,17 | 3,26 | 0,62% | - |
| 03.12.2024 | 3,18 | 3,28 | 3,17 | 3,24 | -0,61% | - |
| 02.12.2024 | 3,28 | 3,31 | 3,20 | 3,26 | -0,31% | - |
| 29.11.2024 | 3,32 | 3,34 | 3,24 | 3,27 | -1,80% | - |
| 28.11.2024 | 3,29 | 3,33 | 3,29 | 3,33 | 1,52% | - |