3,300€
-3,51%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,41 | 3,45 | 3,29 | 3,32 | -2,64% | - |
| 16.05.2024 | 3,45 | 3,50 | 3,35 | 3,41 | -1,45% | - |
| 15.05.2024 | 3,40 | 3,55 | 3,35 | 3,46 | 0,00% | - |
| 14.05.2024 | 3,17 | 3,47 | 3,14 | 3,46 | 8,81% | - |
| 13.05.2024 | 2,94 | 3,18 | 2,94 | 3,18 | 6,35% | - |
| 10.05.2024 | 2,96 | 3,07 | 2,92 | 2,99 | -0,99% | - |
| 09.05.2024 | 3,13 | 3,17 | 3,02 | 3,02 | -4,13% | - |
| 08.05.2024 | 3,12 | 3,21 | 3,06 | 3,15 | 0,32% | - |
| 07.05.2024 | 3,08 | 3,18 | 3,08 | 3,14 | 0,00% | - |
| 06.05.2024 | 3,20 | 3,25 | 3,10 | 3,14 | -1,26% | - |
| 03.05.2024 | 3,00 | 3,22 | 3,00 | 3,18 | 3,25% | - |
| 02.05.2024 | 3,26 | 3,29 | 3,01 | 3,08 | -0,96% | - |
| 30.04.2024 | 3,00 | 3,14 | 2,99 | 3,11 | 0,97% | - |
| 29.04.2024 | 3,18 | 3,26 | 3,08 | 3,08 | -3,14% | - |
| 26.04.2024 | 2,96 | 3,23 | 2,96 | 3,18 | 4,95% | - |
| 25.04.2024 | 2,96 | 3,17 | 2,89 | 3,03 | 6,32% | - |
| 24.04.2024 | 2,78 | 2,87 | 2,71 | 2,85 | 3,26% | - |
| 23.04.2024 | 2,60 | 2,77 | 2,60 | 2,76 | 4,15% | - |
| 22.04.2024 | 2,71 | 2,78 | 2,61 | 2,65 | -1,49% | - |
| 19.04.2024 | 2,57 | 2,76 | 2,57 | 2,69 | 2,28% | - |
| 18.04.2024 | 2,74 | 2,76 | 2,59 | 2,63 | -2,95% | - |
| 17.04.2024 | 2,68 | 2,83 | 2,68 | 2,71 | -1,45% | - |
| 16.04.2024 | 2,82 | 2,84 | 2,67 | 2,75 | -2,48% | - |
| 15.04.2024 | 2,86 | 2,89 | 2,77 | 2,82 | 0,36% | - |
| 12.04.2024 | 2,76 | 2,87 | 2,76 | 2,81 | 0,00% | - |
| 11.04.2024 | 2,74 | 2,85 | 2,74 | 2,81 | 0,00% | - |
| 10.04.2024 | 2,82 | 2,90 | 2,75 | 2,81 | -2,09% | - |
| 09.04.2024 | 2,78 | 2,93 | 2,78 | 2,87 | 1,06% | - |
| 08.04.2024 | 2,92 | 2,97 | 2,83 | 2,84 | -3,07% | - |
| 05.04.2024 | 2,80 | 3,01 | 2,80 | 2,93 | 3,53% | - |
| 04.04.2024 | 2,87 | 2,91 | 2,78 | 2,83 | -1,39% | - |
| 03.04.2024 | 2,95 | 2,97 | 2,85 | 2,87 | -3,04% | - |
| 02.04.2024 | 3,06 | 3,14 | 2,89 | 2,96 | -8,36% | - |
| 28.03.2024 | 3,06 | 3,26 | 3,06 | 3,23 | 2,22% | - |
| 27.03.2024 | 3,04 | 3,17 | 3,04 | 3,16 | 2,93% | - |
| 26.03.2024 | 3,10 | 3,16 | 3,01 | 3,07 | -1,29% | 250,00 |
| 25.03.2024 | 3,01 | 3,12 | 2,99 | 3,11 | 9,89% | - |
| 22.03.2024 | 3,24 | 3,34 | 2,76 | 2,83 | -11,01% | - |
| 21.03.2024 | 3,08 | 3,34 | 3,08 | 3,18 | 0,95% | - |
| 20.03.2024 | 2,95 | 3,18 | 2,91 | 3,15 | 7,88% | - |
| 19.03.2024 | 2,64 | 2,99 | 2,64 | 2,92 | 8,96% | - |
| 18.03.2024 | 2,50 | 2,74 | 2,50 | 2,68 | 4,69% | - |
| 15.03.2024 | 2,48 | 2,61 | 2,44 | 2,56 | -0,39% | - |
| 14.03.2024 | 2,60 | 2,66 | 2,51 | 2,57 | 0,00% | - |
| 13.03.2024 | 2,56 | 2,69 | 2,56 | 2,57 | 0,39% | 250,00 |
| 12.03.2024 | 2,52 | 2,65 | 2,49 | 2,56 | 0,39% | - |
| 11.03.2024 | 2,62 | 2,63 | 2,53 | 2,55 | -3,04% | - |
| 08.03.2024 | 2,53 | 2,67 | 2,49 | 2,63 | 3,95% | - |
| 07.03.2024 | 2,48 | 2,65 | 2,48 | 2,53 | -0,78% | - |
| 06.03.2024 | 2,56 | 2,66 | 2,53 | 2,55 | -2,30% | - |
| 05.03.2024 | 2,58 | 2,70 | 2,58 | 2,61 | -1,51% | - |
| 04.03.2024 | 2,65 | 2,70 | 2,60 | 2,65 | 0,00% | - |
| 01.03.2024 | 2,60 | 2,69 | 2,54 | 2,65 | 2,32% | - |
| 29.02.2024 | 2,54 | 2,63 | 2,52 | 2,59 | 2,37% | - |
| 28.02.2024 | 2,55 | 2,57 | 2,48 | 2,53 | -0,78% | - |
| 27.02.2024 | 2,48 | 2,57 | 2,44 | 2,55 | 3,24% | - |
| 26.02.2024 | 2,68 | 2,74 | 2,47 | 2,47 | -8,86% | - |
| 23.02.2024 | 2,43 | 2,73 | 2,34 | 2,71 | 11,52% | 250,00 |
| 22.02.2024 | 2,72 | 2,74 | 2,32 | 2,43 | -9,67% | - |
| 21.02.2024 | 3,74 | 3,74 | 2,59 | 2,69 | -28,07% | - |
| 20.02.2024 | 3,70 | 3,75 | 3,62 | 3,74 | 0,81% | - |
| 19.02.2024 | 3,74 | 3,75 | 3,71 | 3,71 | -1,33% | - |
| 16.02.2024 | 3,84 | 3,91 | 3,68 | 3,76 | -2,08% | - |
| 15.02.2024 | 3,64 | 3,91 | 3,64 | 3,84 | 4,92% | - |
| 14.02.2024 | 3,59 | 3,76 | 3,59 | 3,66 | 2,23% | - |
| 13.02.2024 | 3,84 | 3,85 | 3,52 | 3,58 | -6,77% | - |
| 12.02.2024 | 3,61 | 3,85 | 3,60 | 3,84 | 6,08% | - |
| 09.02.2024 | 3,38 | 3,68 | 3,38 | 3,62 | 4,62% | - |
| 08.02.2024 | 3,36 | 3,51 | 3,34 | 3,46 | 2,37% | - |
| 07.02.2024 | 3,41 | 3,43 | 3,34 | 3,38 | -1,17% | - |
| 06.02.2024 | 3,41 | 3,42 | 3,30 | 3,42 | 0,59% | - |
| 05.02.2024 | 3,42 | 3,50 | 3,32 | 3,40 | -2,86% | - |
| 02.02.2024 | 3,52 | 3,56 | 3,40 | 3,50 | -0,57% | - |
| 01.02.2024 | 3,36 | 3,53 | 3,36 | 3,52 | 3,53% | - |
| 31.01.2024 | 3,57 | 3,59 | 3,39 | 3,40 | -3,95% | - |
| 30.01.2024 | 3,53 | 3,66 | 3,53 | 3,54 | 0,00% | - |
| 29.01.2024 | 3,40 | 3,55 | 3,34 | 3,54 | 2,31% | - |
| 26.01.2024 | 3,62 | 3,65 | 3,41 | 3,46 | -4,42% | - |
| 25.01.2024 | 3,32 | 3,62 | 3,32 | 3,62 | 7,10% | - |
| 24.01.2024 | 3,45 | 3,51 | 3,32 | 3,38 | -1,74% | - |
| 23.01.2024 | 3,45 | 3,56 | 3,36 | 3,44 | 0,00% | - |
| 22.01.2024 | 3,40 | 3,50 | 3,37 | 3,44 | 1,18% | - |
| 19.01.2024 | 3,21 | 3,43 | 3,18 | 3,40 | 5,59% | - |
| 18.01.2024 | 3,10 | 3,30 | 3,10 | 3,22 | 1,26% | - |
| 17.01.2024 | 3,15 | 3,19 | 3,05 | 3,18 | -0,62% | - |
| 16.01.2024 | 3,22 | 3,37 | 3,13 | 3,20 | -3,90% | - |
| 15.01.2024 | 3,26 | 3,33 | 3,26 | 3,33 | 0,30% | - |
| 12.01.2024 | 3,24 | 3,45 | 3,24 | 3,32 | 0,00% | - |
| 11.01.2024 | 3,22 | 3,38 | 3,18 | 3,32 | 1,53% | - |
| 10.01.2024 | 3,16 | 3,27 | 3,14 | 3,27 | 0,31% | - |
| 09.01.2024 | 3,27 | 3,36 | 3,21 | 3,26 | -0,91% | - |
| 08.01.2024 | 3,07 | 3,34 | 3,02 | 3,29 | 6,82% | - |
| 05.01.2024 | 2,99 | 3,16 | 2,91 | 3,08 | 3,01% | - |
| 04.01.2024 | 3,04 | 3,16 | 2,99 | 2,99 | -3,24% | - |
| 03.01.2024 | 2,88 | 3,10 | 2,80 | 3,09 | 6,92% | - |
| 02.01.2024 | 2,70 | 3,04 | 2,70 | 2,89 | -1,03% | - |
| 29.12.2023 | 2,86 | 2,92 | 2,85 | 2,92 | 1,04% | - |
| 28.12.2023 | 2,90 | 2,94 | 2,84 | 2,89 | 0,00% | - |
| 27.12.2023 | 2,92 | 2,99 | 2,85 | 2,89 | -3,02% | - |
| 22.12.2023 | 2,84 | 3,00 | 2,84 | 2,98 | 2,41% | - |