3,631$
0,02%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 3,59 | 3,68 | 3,59 | 3,63 | 0,10% | - |
| 16.07.2025 | 3,65 | 3,73 | 3,53 | 3,63 | -0,82% | 1.270.146,00 |
| 15.07.2025 | 3,75 | 3,79 | 3,60 | 3,66 | -1,35% | 1.678.478,00 |
| 14.07.2025 | 3,58 | 3,77 | 3,57 | 3,71 | 3,06% | 1.993.762,00 |
| 11.07.2025 | 3,54 | 3,61 | 3,51 | 3,60 | 0,56% | 1.442.211,00 |
| 10.07.2025 | 3,49 | 3,64 | 3,44 | 3,58 | 1,99% | 1.341.899,00 |
| 09.07.2025 | 3,51 | 3,56 | 3,46 | 3,51 | -0,28% | 1.128.718,00 |
| 08.07.2025 | 3,36 | 3,53 | 3,32 | 3,52 | 5,71% | 1.659.562,00 |
| 07.07.2025 | 3,42 | 3,43 | 3,31 | 3,33 | -2,35% | 1.287.280,00 |
| 03.07.2025 | 3,45 | 3,51 | 3,37 | 3,41 | -0,58% | 1.013.362,00 |
| 02.07.2025 | 3,51 | 3,62 | 3,43 | 3,43 | -1,44% | 1.873.720,00 |
| 01.07.2025 | 3,34 | 3,55 | 3,32 | 3,48 | 2,35% | 2.253.023,00 |
| 30.06.2025 | 3,38 | 3,49 | 3,31 | 3,40 | 0,29% | 2.010.545,00 |
| 27.06.2025 | 3,50 | 3,60 | 3,38 | 3,39 | -2,59% | 2.795.764,00 |
| 26.06.2025 | 3,46 | 3,67 | 3,44 | 3,48 | 3,26% | 5.823.903,00 |
| 25.06.2025 | 3,39 | 3,41 | 3,28 | 3,37 | -0,59% | 2.020.574,00 |
| 24.06.2025 | 3,39 | 3,56 | 3,38 | 3,39 | 0,89% | 1.999.823,00 |
| 23.06.2025 | 3,29 | 3,40 | 3,25 | 3,36 | 1,51% | 2.144.161,00 |
| 20.06.2025 | 3,32 | 3,40 | 3,29 | 3,31 | 0,00% | 3.006.538,00 |
| 18.06.2025 | 3,22 | 3,34 | 3,18 | 3,31 | 3,44% | 2.715.202,00 |
| 17.06.2025 | 3,15 | 3,24 | 3,11 | 3,20 | 0,63% | 1.856.222,00 |
| 16.06.2025 | 3,24 | 3,27 | 3,01 | 3,18 | -0,62% | 3.087.955,00 |
| 13.06.2025 | 3,16 | 3,23 | 3,14 | 3,20 | -1,23% | 1.337.286,00 |
| 12.06.2025 | 3,37 | 3,37 | 3,18 | 3,24 | -2,11% | 2.668.330,00 |
| 11.06.2025 | 3,27 | 3,41 | 3,23 | 3,31 | 1,85% | 2.172.025,00 |
| 10.06.2025 | 3,38 | 3,41 | 3,19 | 3,25 | -5,52% | 3.672.351,00 |
| 09.06.2025 | 3,90 | 3,95 | 3,30 | 3,44 | -12,02% | 4.311.397,00 |
| 06.06.2025 | 3,88 | 3,92 | 3,80 | 3,91 | 2,89% | 1.186.711,00 |
| 05.06.2025 | 3,82 | 3,89 | 3,77 | 3,80 | -0,78% | 1.269.368,00 |
| 04.06.2025 | 3,94 | 3,96 | 3,79 | 3,83 | -2,79% | 1.518.173,00 |
| 03.06.2025 | 3,85 | 3,99 | 3,79 | 3,94 | 2,60% | 1.752.994,00 |
| 02.06.2025 | 3,85 | 3,89 | 3,79 | 3,84 | -1,03% | 1.305.326,00 |
| 30.05.2025 | 3,87 | 3,95 | 3,79 | 3,88 | -0,51% | 2.310.285,00 |
| 29.05.2025 | 3,80 | 3,96 | 3,70 | 3,90 | 3,45% | 2.227.566,00 |
| 28.05.2025 | 3,76 | 3,80 | 3,56 | 3,77 | 0,53% | 2.197.106,00 |
| 27.05.2025 | 3,77 | 3,84 | 3,72 | 3,75 | 2,18% | 1.530.076,00 |
| 23.05.2025 | 3,61 | 3,78 | 3,61 | 3,67 | -1,34% | 1.770.094,00 |
| 22.05.2025 | 3,89 | 3,93 | 3,71 | 3,72 | -5,82% | 2.187.356,00 |
| 21.05.2025 | 4,10 | 4,15 | 3,87 | 3,95 | -6,18% | 2.481.615,00 |
| 20.05.2025 | 4,10 | 4,26 | 4,09 | 4,21 | 0,96% | 2.025.850,00 |
| 19.05.2025 | 4,28 | 4,41 | 4,16 | 4,17 | -4,14% | 2.730.904,00 |
| 16.05.2025 | 4,27 | 4,47 | 4,17 | 4,35 | 1,40% | 5.484.599,00 |
| 15.05.2025 | 3,92 | 4,35 | 3,86 | 4,29 | 9,44% | 7.302.197,00 |
| 14.05.2025 | 3,80 | 3,96 | 3,72 | 3,92 | 3,16% | 3.997.410,00 |
| 13.05.2025 | 3,86 | 3,89 | 3,59 | 3,80 | -1,55% | 5.521.493,00 |
| 12.05.2025 | 3,66 | 3,89 | 3,59 | 3,86 | 10,29% | 4.737.581,00 |
| 09.05.2025 | 3,41 | 3,60 | 3,35 | 3,50 | 3,24% | 2.611.611,00 |
| 08.05.2025 | 3,33 | 3,50 | 3,21 | 3,39 | 3,35% | 3.794.454,00 |
| 07.05.2025 | 2,94 | 3,31 | 2,85 | 3,28 | 13,10% | 8.875.058,00 |
| 06.05.2025 | 2,80 | 2,91 | 2,77 | 2,90 | 2,11% | 2.039.124,00 |
| 05.05.2025 | 2,79 | 2,94 | 2,79 | 2,84 | 0,35% | 1.996.497,00 |
| 02.05.2025 | 2,80 | 2,86 | 2,70 | 2,83 | 2,54% | 2.626.155,00 |
| 01.05.2025 | 2,74 | 2,82 | 2,70 | 2,76 | 1,10% | 2.480.831,00 |
| 30.04.2025 | 2,67 | 2,77 | 2,61 | 2,73 | 1,11% | 2.624.396,00 |
| 29.04.2025 | 2,64 | 2,77 | 2,63 | 2,70 | 2,66% | 2.621.729,00 |
| 28.04.2025 | 2,68 | 2,72 | 2,58 | 2,63 | -1,50% | 3.753.840,00 |
| 25.04.2025 | 2,87 | 2,88 | 2,59 | 2,67 | -7,29% | 3.916.258,00 |
| 24.04.2025 | 2,92 | 3,18 | 2,80 | 2,88 | 18,52% | 10.510.207,00 |
| 23.04.2025 | 2,46 | 2,55 | 2,40 | 2,43 | 0,83% | 3.898.621,00 |
| 22.04.2025 | 2,43 | 2,43 | 2,34 | 2,41 | 0,84% | 2.509.959,00 |
| 21.04.2025 | 2,37 | 2,42 | 2,26 | 2,39 | -0,83% | 3.464.986,00 |
| 17.04.2025 | 2,51 | 2,58 | 2,39 | 2,41 | -4,37% | 2.620.666,00 |
| 16.04.2025 | 2,49 | 2,58 | 2,45 | 2,52 | 1,20% | 3.252.035,00 |
| 15.04.2025 | 2,60 | 2,60 | 2,47 | 2,49 | -3,49% | 1.747.765,00 |
| 14.04.2025 | 2,52 | 2,59 | 2,44 | 2,58 | 4,03% | 1.752.499,00 |
| 11.04.2025 | 2,53 | 2,55 | 2,33 | 2,48 | -1,98% | 2.353.532,00 |
| 10.04.2025 | 2,57 | 2,57 | 2,42 | 2,53 | -3,07% | 2.369.545,00 |
| 09.04.2025 | 2,35 | 2,67 | 2,34 | 2,61 | 7,85% | 5.355.311,00 |
| 08.04.2025 | 2,48 | 2,58 | 2,37 | 2,42 | 0,83% | 2.843.266,00 |
| 07.04.2025 | 2,36 | 2,56 | 2,24 | 2,40 | -2,04% | 3.863.452,00 |
| 04.04.2025 | 2,50 | 2,56 | 2,35 | 2,45 | -3,16% | 3.510.331,00 |
| 03.04.2025 | 2,60 | 2,65 | 2,50 | 2,53 | -4,53% | 2.270.974,00 |
| 02.04.2025 | 2,57 | 2,68 | 2,53 | 2,65 | 2,32% | 1.655.553,00 |
| 01.04.2025 | 2,76 | 2,76 | 2,57 | 2,59 | -4,07% | 2.124.164,00 |
| 31.03.2025 | 2,64 | 2,74 | 2,60 | 2,70 | 0,00% | 1.835.989,00 |
| 28.03.2025 | 2,76 | 2,76 | 2,63 | 2,70 | -2,88% | 1.825.607,00 |
| 27.03.2025 | 2,78 | 2,81 | 2,74 | 2,78 | 0,36% | 885.057,00 |
| 26.03.2025 | 2,80 | 2,85 | 2,72 | 2,77 | -1,42% | 1.499.929,00 |
| 25.03.2025 | 2,81 | 2,84 | 2,77 | 2,81 | 1,81% | 1.394.056,00 |
| 24.03.2025 | 2,65 | 2,81 | 2,64 | 2,76 | 6,15% | 2.134.804,00 |
| 21.03.2025 | 2,63 | 2,64 | 2,58 | 2,60 | -2,62% | 2.691.904,00 |
| 20.03.2025 | 2,67 | 2,74 | 2,63 | 2,67 | -2,20% | 1.115.820,00 |
| 19.03.2025 | 2,77 | 2,86 | 2,67 | 2,73 | -1,80% | 1.041.839,00 |
| 18.03.2025 | 2,87 | 2,87 | 2,76 | 2,78 | -2,80% | 1.149.831,00 |
| 17.03.2025 | 2,70 | 2,88 | 2,68 | 2,86 | 5,93% | 2.156.905,00 |
| 14.03.2025 | 2,57 | 2,71 | 2,55 | 2,70 | 6,30% | 1.642.280,00 |
| 13.03.2025 | 2,63 | 2,63 | 2,54 | 2,54 | -3,05% | 2.373.840,00 |
| 12.03.2025 | 2,69 | 2,74 | 2,57 | 2,62 | -2,60% | 2.389.349,00 |
| 11.03.2025 | 2,70 | 2,71 | 2,53 | 2,69 | -0,37% | 3.389.927,00 |
| 10.03.2025 | 2,87 | 2,90 | 2,65 | 2,70 | -8,16% | 2.898.936,00 |
| 07.03.2025 | 2,94 | 3,02 | 2,80 | 2,94 | 0,00% | 2.743.787,00 |
| 06.03.2025 | 2,99 | 3,08 | 2,89 | 2,94 | -2,65% | 2.344.411,00 |
| 05.03.2025 | 3,03 | 3,07 | 2,95 | 3,02 | -0,33% | 2.169.952,00 |
| 04.03.2025 | 3,06 | 3,09 | 2,90 | 3,03 | -2,26% | 2.393.912,00 |
| 03.03.2025 | 3,03 | 3,17 | 3,01 | 3,10 | 2,99% | 2.015.004,00 |
| 28.02.2025 | 3,08 | 3,19 | 2,92 | 3,01 | -9,88% | 6.142.259,00 |
| 27.02.2025 | 3,62 | 3,88 | 3,32 | 3,34 | -8,24% | 2.793.294,00 |
| 26.02.2025 | 3,90 | 3,91 | 3,52 | 3,64 | -7,14% | 4.811.149,00 |
| 25.02.2025 | 3,73 | 3,93 | 3,63 | 3,92 | 6,52% | 4.128.725,00 |
| 24.02.2025 | 3,56 | 3,71 | 3,50 | 3,68 | 4,84% | 4.109.662,00 |