3,525$
5,21%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 3,28 | 3,55 | 3,25 | 3,51 | 4,78% | 30,00 |
| 06.03.2026 | 3,34 | 3,40 | 3,31 | 3,35 | -1,76% | 30,00 |
| 05.03.2026 | 3,39 | 3,44 | 3,32 | 3,41 | -0,58% | 30,00 |
| 04.03.2026 | 3,50 | 3,62 | 3,42 | 3,43 | -0,58% | 1.539.485,00 |
| 03.03.2026 | 3,28 | 3,46 | 3,24 | 3,45 | 1,77% | 1.234.624,00 |
| 02.03.2026 | 3,34 | 3,47 | 3,30 | 3,39 | -2,02% | 857.053,00 |
| 27.02.2026 | 3,60 | 3,63 | 3,44 | 3,46 | -5,46% | 1.853.591,00 |
| 26.02.2026 | 3,62 | 3,73 | 3,54 | 3,66 | 0,55% | 928.246,00 |
| 25.02.2026 | 3,54 | 3,70 | 3,49 | 3,64 | 4,30% | 1.785.345,00 |
| 24.02.2026 | 3,34 | 3,51 | 3,34 | 3,49 | 4,80% | 2.068.998,00 |
| 23.02.2026 | 3,56 | 3,60 | 3,30 | 3,33 | -6,46% | 1.873.150,00 |
| 20.02.2026 | 3,55 | 3,67 | 3,42 | 3,56 | 1,14% | 1.650.527,00 |
| 19.02.2026 | 3,11 | 3,65 | 3,07 | 3,52 | 5,39% | 3.641.414,00 |
| 18.02.2026 | 3,39 | 3,43 | 3,32 | 3,34 | -2,91% | 1.782.032,00 |
| 17.02.2026 | 3,41 | 3,50 | 3,37 | 3,44 | 0,58% | 972.822,00 |
| 13.02.2026 | 3,44 | 3,57 | 3,41 | 3,42 | -0,58% | 971.863,00 |
| 12.02.2026 | 3,39 | 3,54 | 3,39 | 3,44 | 2,08% | 1.351.343,00 |
| 11.02.2026 | 3,18 | 3,38 | 3,16 | 3,37 | 6,98% | 2.277.822,00 |
| 10.02.2026 | 3,11 | 3,25 | 3,11 | 3,15 | 0,64% | 1.022.783,00 |
| 09.02.2026 | 3,16 | 3,18 | 3,09 | 3,13 | -0,63% | 1.378.648,00 |
| 06.02.2026 | 3,07 | 3,18 | 3,06 | 3,15 | 3,62% | 3.546.601,00 |
| 05.02.2026 | 3,10 | 3,19 | 3,02 | 3,04 | -1,94% | 2.809.073,00 |
| 04.02.2026 | 3,13 | 3,18 | 3,07 | 3,10 | -0,96% | 1.584.854,00 |
| 03.02.2026 | 3,20 | 3,26 | 3,02 | 3,13 | -1,88% | 2.301.816,00 |
| 02.02.2026 | 3,12 | 3,29 | 3,08 | 3,19 | -0,62% | 4.090.605,00 |
| 30.01.2026 | 3,15 | 3,22 | 3,01 | 3,21 | 1,26% | 2.359.014,00 |
| 29.01.2026 | 3,06 | 3,22 | 3,05 | 3,17 | 2,59% | 1.333.295,00 |
| 28.01.2026 | 3,06 | 3,10 | 2,95 | 3,09 | -1,28% | 2.413.287,00 |
| 27.01.2026 | 3,25 | 3,30 | 3,09 | 3,13 | -2,19% | 2.051.741,00 |
| 26.01.2026 | 3,24 | 3,35 | 3,19 | 3,20 | -1,54% | 1.640.775,00 |
| 23.01.2026 | 3,32 | 3,33 | 3,16 | 3,25 | -2,99% | 1.604.191,00 |
| 22.01.2026 | 3,25 | 3,53 | 3,24 | 3,35 | 2,45% | 2.305.508,00 |
| 21.01.2026 | 3,30 | 3,35 | 3,12 | 3,27 | 4,47% | 2.446.543,00 |
| 20.01.2026 | 3,14 | 3,18 | 3,10 | 3,13 | -1,90% | 1.096.535,00 |
| 19.01.2026 | 3,18 | 3,20 | 3,17 | 3,19 | -0,29% | - |
| 16.01.2026 | 3,31 | 3,32 | 3,20 | 3,20 | -4,19% | 951.941,00 |
| 15.01.2026 | 3,26 | 3,41 | 3,24 | 3,34 | 2,77% | 882.235,00 |
| 14.01.2026 | 3,30 | 3,30 | 3,21 | 3,25 | -1,22% | 879.394,00 |
| 13.01.2026 | 3,37 | 3,39 | 3,29 | 3,29 | -2,08% | 1.113.247,00 |
| 12.01.2026 | 3,37 | 3,39 | 3,22 | 3,36 | 1,20% | 1.036.336,00 |
| 09.01.2026 | 3,37 | 3,40 | 3,29 | 3,32 | -0,90% | 933.780,00 |
| 08.01.2026 | 3,24 | 3,41 | 3,22 | 3,35 | 2,76% | 1.008.154,00 |
| 07.01.2026 | 3,35 | 3,38 | 3,24 | 3,26 | -2,40% | 1.902.141,00 |
| 06.01.2026 | 3,26 | 3,38 | 3,23 | 3,34 | 2,45% | 1.895.530,00 |
| 05.01.2026 | 3,15 | 3,26 | 3,12 | 3,26 | 5,16% | 1.006.632,00 |
| 02.01.2026 | 3,13 | 3,16 | 3,04 | 3,10 | -0,64% | 1.068.880,00 |
| 31.12.2025 | 3,15 | 3,18 | 3,10 | 3,12 | -1,89% | 1.014.801,00 |
| 30.12.2025 | 3,25 | 3,25 | 3,18 | 3,18 | -0,93% | 736.017,00 |
| 29.12.2025 | 3,22 | 3,24 | 3,16 | 3,21 | -0,62% | 905.143,00 |
| 26.12.2025 | 3,23 | 3,26 | 3,19 | 3,23 | 0,62% | 845.760,00 |
| 24.12.2025 | 3,22 | 3,25 | 3,15 | 3,21 | -0,31% | 463.313,00 |
| 23.12.2025 | 3,27 | 3,29 | 3,20 | 3,22 | -2,13% | 905.857,00 |
| 22.12.2025 | 3,27 | 3,30 | 3,21 | 3,29 | 0,92% | 1.115.038,00 |
| 19.12.2025 | 3,22 | 3,27 | 3,20 | 3,26 | 1,24% | 2.091.554,00 |
| 18.12.2025 | 3,22 | 3,34 | 3,20 | 3,22 | 0,63% | 1.456.991,00 |
| 17.12.2025 | 3,21 | 3,28 | 3,20 | 3,20 | -1,54% | 862.122,00 |
| 16.12.2025 | 3,21 | 3,26 | 3,17 | 3,25 | 0,93% | 1.248.815,00 |
| 15.12.2025 | 3,25 | 3,29 | 3,18 | 3,22 | -0,62% | 1.358.038,00 |
| 12.12.2025 | 3,29 | 3,32 | 3,20 | 3,24 | -1,22% | 3.096.801,00 |
| 11.12.2025 | 3,39 | 3,40 | 3,27 | 3,28 | -1,80% | 882.933,00 |
| 10.12.2025 | 3,36 | 3,42 | 3,31 | 3,34 | -1,47% | 1.742.658,00 |
| 09.12.2025 | 3,29 | 3,42 | 3,26 | 3,39 | 2,11% | 1.229.278,00 |
| 08.12.2025 | 3,59 | 3,59 | 3,31 | 3,32 | -7,00% | 1.722.351,00 |
| 05.12.2025 | 3,63 | 3,68 | 3,46 | 3,57 | -1,65% | 1.657.504,00 |
| 04.12.2025 | 3,57 | 3,74 | 3,53 | 3,63 | 1,68% | 1.985.128,00 |
| 03.12.2025 | 3,65 | 3,66 | 3,46 | 3,57 | -1,11% | 1.807.131,00 |
| 02.12.2025 | 3,69 | 3,87 | 3,58 | 3,61 | -0,55% | 2.591.803,00 |
| 01.12.2025 | 3,45 | 3,83 | 3,37 | 3,63 | 4,91% | 6.292.487,00 |
| 28.11.2025 | 3,45 | 3,51 | 3,40 | 3,46 | 0,29% | 749.036,00 |
| 26.11.2025 | 3,45 | 3,53 | 3,44 | 3,45 | -0,58% | 1.563.799,00 |
| 25.11.2025 | 3,45 | 3,54 | 3,35 | 3,47 | 2,36% | 1.320.743,00 |
| 24.11.2025 | 3,21 | 3,40 | 3,21 | 3,39 | 8,65% | 2.904.310,00 |
| 21.11.2025 | 2,99 | 3,22 | 2,96 | 3,12 | 6,12% | 1.645.704,00 |
| 20.11.2025 | 2,92 | 3,11 | 2,92 | 2,94 | 1,38% | 2.520.945,00 |
| 19.11.2025 | 2,93 | 3,02 | 2,90 | 2,90 | -0,68% | 1.567.823,00 |
| 18.11.2025 | 2,94 | 3,02 | 2,91 | 2,92 | -2,99% | 1.632.953,00 |
| 17.11.2025 | 3,28 | 3,29 | 3,00 | 3,01 | -7,67% | 1.471.945,00 |
| 14.11.2025 | 3,36 | 3,36 | 3,24 | 3,26 | -2,40% | 1.170.998,00 |
| 13.11.2025 | 3,41 | 3,41 | 3,31 | 3,34 | -2,34% | 1.648.967,00 |
| 12.11.2025 | 3,43 | 3,53 | 3,40 | 3,42 | -1,16% | 1.300.906,00 |
| 11.11.2025 | 3,47 | 3,58 | 3,40 | 3,46 | -0,57% | 1.231.988,00 |
| 10.11.2025 | 3,75 | 3,76 | 3,47 | 3,48 | -7,69% | 2.276.287,00 |
| 07.11.2025 | 3,70 | 3,82 | 3,63 | 3,77 | 1,89% | 1.496.997,00 |
| 06.11.2025 | 3,82 | 3,88 | 3,69 | 3,70 | -4,88% | 1.212.685,00 |
| 05.11.2025 | 3,75 | 3,93 | 3,72 | 3,89 | 2,91% | 2.098.396,00 |
| 04.11.2025 | 3,72 | 3,92 | 3,72 | 3,78 | -1,82% | 1.541.087,00 |
| 03.11.2025 | 3,82 | 3,88 | 3,67 | 3,85 | -0,77% | 2.484.664,00 |
| 31.10.2025 | 4,15 | 4,20 | 3,84 | 3,88 | -6,05% | 1.818.417,00 |
| 30.10.2025 | 4,18 | 4,30 | 4,09 | 4,13 | -1,90% | 1.984.436,00 |
| 29.10.2025 | 4,14 | 4,33 | 4,08 | 4,21 | 2,18% | 4.406.591,00 |
| 28.10.2025 | 4,41 | 4,42 | 4,07 | 4,12 | -6,58% | 3.941.342,00 |
| 27.10.2025 | 4,20 | 4,43 | 4,16 | 4,41 | 7,56% | 5.173.510,00 |
| 24.10.2025 | 3,70 | 4,17 | 3,37 | 4,10 | 26,24% | 11.798.138,00 |
| 23.10.2025 | 3,25 | 3,28 | 3,23 | 3,25 | 0,55% | - |
| 22.10.2025 | 3,15 | 3,23 | 3,12 | 3,23 | 2,54% | 2.118.996,00 |
| 21.10.2025 | 3,17 | 3,19 | 3,10 | 3,15 | -1,25% | 1.939.338,00 |
| 20.10.2025 | 3,11 | 3,25 | 3,10 | 3,19 | 3,37% | 3.484.433,00 |
| 17.10.2025 | 3,05 | 3,10 | 3,04 | 3,09 | 0,85% | - |
| 16.10.2025 | 3,08 | 3,24 | 3,04 | 3,06 | -0,65% | 2.374.894,00 |
| 15.10.2025 | 2,97 | 3,09 | 2,96 | 3,08 | 3,70% | 1.664.402,00 |