2,420€
0,83%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 2,42 | 2,42 | 2,42 | 2,42 | 0,41% | - |
| 30.07.2026 | 2,37 | 2,43 | 2,33 | 2,41 | 1,69% | - |
| 29.07.2026 | 2,44 | 2,48 | 2,37 | 2,37 | -2,87% | - |
| 28.07.2026 | 2,40 | 2,53 | 2,39 | 2,44 | 2,52% | - |
| 27.07.2026 | 2,42 | 2,45 | 2,33 | 2,38 | -0,83% | - |
| 24.07.2026 | 2,44 | 2,61 | 2,32 | 2,40 | -1,64% | - |
| 23.07.2026 | 2,55 | 2,65 | 2,37 | 2,44 | -13,78% | - |
| 22.07.2026 | 2,81 | 2,83 | 2,75 | 2,83 | 0,71% | - |
| 21.07.2026 | 2,74 | 2,86 | 2,71 | 2,81 | 3,31% | - |
| 20.07.2026 | 2,88 | 2,90 | 2,67 | 2,72 | -5,23% | - |
| 17.07.2026 | 2,93 | 2,97 | 2,85 | 2,87 | -2,71% | - |
| 16.07.2026 | 2,81 | 3,02 | 2,81 | 2,95 | 6,12% | - |
| 15.07.2026 | 2,79 | 2,89 | 2,77 | 2,78 | 0,00% | - |
| 14.07.2026 | 3,05 | 3,06 | 2,77 | 2,78 | -8,85% | - |
| 13.07.2026 | 3,12 | 3,20 | 3,03 | 3,05 | -2,56% | - |
| 10.07.2026 | 3,24 | 3,29 | 3,13 | 3,13 | -3,69% | - |
| 09.07.2026 | 3,13 | 3,25 | 3,09 | 3,25 | 3,50% | - |
| 08.07.2026 | 3,34 | 3,34 | 3,07 | 3,14 | -5,99% | - |
| 07.07.2026 | 3,22 | 3,37 | 3,19 | 3,34 | 3,41% | - |
| 06.07.2026 | 3,42 | 3,46 | 3,21 | 3,23 | -5,28% | - |
| 03.07.2026 | 3,42 | 3,42 | 3,39 | 3,41 | 0,00% | - |
| 02.07.2026 | 3,11 | 3,43 | 3,06 | 3,41 | 9,65% | - |
| 01.07.2026 | 2,91 | 3,13 | 2,91 | 3,11 | 5,78% | - |
| 30.06.2026 | 2,97 | 3,00 | 2,92 | 2,94 | -1,01% | - |
| 29.06.2026 | 2,89 | 3,00 | 2,85 | 2,97 | 3,85% | - |
| 26.06.2026 | 2,81 | 2,90 | 2,78 | 2,86 | 1,42% | - |
| 25.06.2026 | 2,78 | 2,82 | 2,77 | 2,82 | 1,44% | - |
| 24.06.2026 | 2,71 | 2,82 | 2,70 | 2,78 | 2,96% | - |
| 23.06.2026 | 2,64 | 2,72 | 2,62 | 2,70 | 1,50% | - |
| 22.06.2026 | 2,63 | 2,68 | 2,62 | 2,66 | 3,10% | - |
| 19.06.2026 | 2,64 | 2,64 | 2,58 | 2,58 | -1,53% | - |
| 18.06.2026 | 2,62 | 2,70 | 2,62 | 2,62 | 0,00% | - |
| 17.06.2026 | 2,70 | 2,72 | 2,61 | 2,62 | -2,96% | - |
| 16.06.2026 | 2,65 | 2,74 | 2,63 | 2,70 | 1,50% | - |
| 15.06.2026 | 2,71 | 2,74 | 2,66 | 2,66 | -1,48% | - |
| 12.06.2026 | 2,64 | 2,70 | 2,60 | 2,70 | 2,27% | - |
| 11.06.2026 | 2,58 | 2,68 | 2,56 | 2,64 | 2,33% | - |
| 10.06.2026 | 2,48 | 2,60 | 2,43 | 2,58 | 3,20% | - |
| 09.06.2026 | 2,40 | 2,50 | 2,37 | 2,50 | 3,73% | - |
| 08.06.2026 | 2,36 | 2,42 | 2,36 | 2,41 | 1,26% | - |
| 05.06.2026 | 2,40 | 2,44 | 2,36 | 2,38 | -0,83% | - |
| 04.06.2026 | 2,42 | 2,48 | 2,36 | 2,40 | 0,84% | - |
| 03.06.2026 | 2,39 | 2,42 | 2,35 | 2,38 | -0,83% | - |
| 02.06.2026 | 2,36 | 2,40 | 2,31 | 2,40 | 0,84% | - |
| 01.06.2026 | 2,34 | 2,42 | 2,31 | 2,38 | 1,71% | - |
| 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% | - |