2,340€
-2,50%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,40 | 2,44 | 2,34 | 2,34 | -2,90% | - |
| 28.05.2026 | 2,38 | 2,42 | 2,34 | 2,41 | 1,69% | - |
| 27.05.2026 | 2,46 | 2,52 | 2,36 | 2,37 | -3,66% | - |
| 26.05.2026 | 2,42 | 2,50 | 2,40 | 2,46 | 1,23% | - |
| 25.05.2026 | 2,42 | 2,43 | 2,41 | 2,43 | 0,41% | - |
| 22.05.2026 | 2,39 | 2,42 | 2,34 | 2,42 | 0,83% | - |
| 21.05.2026 | 2,42 | 2,45 | 2,36 | 2,40 | -0,83% | - |
| 20.05.2026 | 2,42 | 2,46 | 2,40 | 2,42 | 0,00% | - |
| 19.05.2026 | 2,40 | 2,46 | 2,32 | 2,42 | 0,00% | - |
| 18.05.2026 | 2,40 | 2,50 | 2,40 | 2,42 | -0,41% | - |
| 15.05.2026 | 2,48 | 2,52 | 2,42 | 2,43 | -2,02% | - |
| 14.05.2026 | 2,50 | 2,56 | 2,46 | 2,48 | 0,00% | - |
| 13.05.2026 | 2,44 | 2,50 | 2,43 | 2,48 | 0,81% | - |
| 12.05.2026 | 2,38 | 2,52 | 2,36 | 2,46 | 2,50% | - |
| 11.05.2026 | 2,37 | 2,42 | 2,32 | 2,40 | 0,84% | - |
| 08.05.2026 | 2,48 | 2,50 | 2,37 | 2,38 | -3,64% | - |
| 07.05.2026 | 2,44 | 2,50 | 2,43 | 2,47 | 1,23% | - |
| 06.05.2026 | 2,41 | 2,50 | 2,40 | 2,44 | 0,83% | - |
| 05.05.2026 | 2,44 | 2,48 | 2,40 | 2,42 | -0,82% | - |
| 04.05.2026 | 2,54 | 2,55 | 2,44 | 2,44 | 0,83% | - |
| 30.04.2026 | 2,44 | 2,47 | 2,38 | 2,42 | -1,63% | - |
| 29.04.2026 | 2,48 | 2,50 | 2,45 | 2,46 | 0,00% | - |
| 28.04.2026 | 2,40 | 2,50 | 2,37 | 2,46 | 2,50% | - |
| 27.04.2026 | 2,32 | 2,44 | 2,29 | 2,40 | 16,50% | - |
| 24.04.2026 | 2,13 | 2,40 | 2,06 | 2,06 | -2,83% | - |
| 23.04.2026 | 2,30 | 2,39 | 2,09 | 2,12 | -5,36% | - |
| 22.04.2026 | 2,46 | 2,55 | 2,24 | 2,24 | -15,15% | - |
| 21.04.2026 | 2,70 | 2,73 | 2,60 | 2,64 | -1,49% | - |
| 20.04.2026 | 2,67 | 2,80 | 2,67 | 2,68 | 0,00% | - |
| 17.04.2026 | 2,66 | 2,74 | 2,66 | 2,68 | 1,52% | - |
| 16.04.2026 | 2,67 | 2,72 | 2,64 | 2,64 | -1,49% | - |
| 15.04.2026 | 2,60 | 2,68 | 2,59 | 2,68 | 2,29% | - |
| 14.04.2026 | 2,60 | 2,64 | 2,59 | 2,62 | 0,77% | - |
| 13.04.2026 | 2,68 | 2,72 | 2,60 | 2,60 | -2,99% | - |
| 10.04.2026 | 2,69 | 2,74 | 2,67 | 2,68 | -0,74% | - |
| 09.04.2026 | 2,66 | 2,72 | 2,62 | 2,70 | 1,50% | - |
| 08.04.2026 | 2,66 | 2,74 | 2,64 | 2,66 | 1,53% | - |
| 07.04.2026 | 2,58 | 2,66 | 2,55 | 2,62 | 1,55% | - |
| 02.04.2026 | 2,54 | 2,60 | 2,52 | 2,58 | 0,00% | - |
| 01.04.2026 | 2,54 | 2,60 | 2,52 | 2,58 | 0,78% | - |
| 31.03.2026 | 2,52 | 2,58 | 2,48 | 2,56 | 3,23% | - |
| 30.03.2026 | 2,48 | 2,56 | 2,48 | 2,48 | -0,80% | - |
| 27.03.2026 | 2,55 | 2,58 | 2,45 | 2,50 | -1,57% | - |
| 26.03.2026 | 2,53 | 2,62 | 2,50 | 2,54 | 0,00% | - |
| 25.03.2026 | 2,54 | 2,62 | 2,54 | 2,54 | 1,60% | - |
| 24.03.2026 | 2,58 | 2,59 | 2,49 | 2,50 | -3,10% | - |
| 23.03.2026 | 2,46 | 2,68 | 2,44 | 2,58 | 3,20% | - |
| 20.03.2026 | 2,59 | 2,62 | 2,46 | 2,50 | -4,21% | - |
| 19.03.2026 | 2,67 | 2,70 | 2,52 | 2,61 | -2,25% | - |
| 18.03.2026 | 2,71 | 2,72 | 2,65 | 2,67 | -0,74% | - |
| 17.03.2026 | 2,69 | 2,78 | 2,66 | 2,69 | -0,74% | - |
| 16.03.2026 | 2,81 | 2,86 | 2,68 | 2,71 | -3,90% | - |
| 13.03.2026 | 2,83 | 2,88 | 2,76 | 2,82 | -0,35% | 265.000,00 |
| 12.03.2026 | 2,78 | 2,90 | 2,74 | 2,83 | 1,80% | - |
| 11.03.2026 | 2,92 | 2,96 | 2,74 | 2,78 | -4,79% | - |
| 10.03.2026 | 3,00 | 3,13 | 2,89 | 2,92 | -3,63% | - |
| 09.03.2026 | 2,85 | 3,07 | 2,82 | 3,03 | 4,84% | - |
| 06.03.2026 | 2,95 | 2,96 | 2,85 | 2,89 | -2,03% | - |
| 05.03.2026 | 2,95 | 2,99 | 2,87 | 2,95 | 0,00% | - |
| 04.03.2026 | 2,95 | 3,11 | 2,94 | 2,95 | -0,67% | 180.000,00 |
| 03.03.2026 | 2,88 | 2,98 | 2,80 | 2,97 | 2,41% | - |
| 02.03.2026 | 2,87 | 2,97 | 2,84 | 2,90 | -1,36% | - |
| 27.02.2026 | 3,09 | 3,09 | 2,92 | 2,94 | -5,16% | - |
| 26.02.2026 | 3,07 | 3,16 | 3,00 | 3,10 | 0,32% | - |
| 25.02.2026 | 2,95 | 3,14 | 2,95 | 3,09 | 4,04% | - |
| 24.02.2026 | 2,83 | 2,98 | 2,80 | 2,97 | 5,32% | - |
| 23.02.2026 | 2,99 | 3,06 | 2,80 | 2,82 | -6,93% | - |
| 20.02.2026 | 2,99 | 3,12 | 2,92 | 3,03 | 1,00% | - |
| 19.02.2026 | 2,72 | 3,11 | 2,65 | 3,00 | 5,63% | - |
| 18.02.2026 | 2,91 | 2,94 | 2,82 | 2,84 | -2,74% | - |
| 17.02.2026 | 2,88 | 2,96 | 2,86 | 2,92 | 1,04% | - |
| 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% | - |