3,321$
0,93%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 3,22 | 3,36 | 3,20 | 3,32 | 0,91% | 2.036.286,00 |
| 28.01.2025 | 3,46 | 3,48 | 3,28 | 3,29 | -4,36% | 2.735.860,00 |
| 27.01.2025 | 3,43 | 3,55 | 3,40 | 3,44 | 1,18% | 2.235.509,00 |
| 24.01.2025 | 3,37 | 3,42 | 3,30 | 3,40 | 0,29% | 1.992.498,00 |
| 23.01.2025 | 3,34 | 3,41 | 3,28 | 3,39 | 1,50% | 3.378.617,00 |
| 22.01.2025 | 3,28 | 3,41 | 3,28 | 3,34 | 1,21% | 2.162.578,00 |
| 21.01.2025 | 3,13 | 3,36 | 3,11 | 3,30 | 7,84% | 2.209.380,00 |
| 17.01.2025 | 3,07 | 3,08 | 2,98 | 3,06 | 1,66% | 1.607.243,00 |
| 16.01.2025 | 3,03 | 3,03 | 2,88 | 3,01 | 0,00% | 1.999.577,00 |
| 15.01.2025 | 2,94 | 3,04 | 2,94 | 3,01 | 3,44% | 2.266.751,00 |
| 14.01.2025 | 3,03 | 3,03 | 2,85 | 2,91 | -3,32% | 1.019.328,00 |
| 13.01.2025 | 2,96 | 3,01 | 2,91 | 3,01 | 1,35% | 1.446.625,00 |
| 10.01.2025 | 3,08 | 3,09 | 2,96 | 2,97 | -4,19% | 2.063.789,00 |
| 08.01.2025 | 3,02 | 3,12 | 2,96 | 3,10 | 1,64% | 1.281.725,00 |
| 07.01.2025 | 3,07 | 3,16 | 3,01 | 3,05 | -0,33% | 1.124.384,00 |
| 06.01.2025 | 3,09 | 3,14 | 3,04 | 3,06 | -0,33% | 1.474.935,00 |
| 03.01.2025 | 3,07 | 3,10 | 2,97 | 3,07 | 0,00% | 1.544.107,00 |
| 02.01.2025 | 3,03 | 3,17 | 3,02 | 3,07 | 2,68% | 2.096.618,00 |
| 31.12.2024 | 3,02 | 3,08 | 2,98 | 2,99 | -0,66% | 1.484.584,00 |
| 30.12.2024 | 3,01 | 3,09 | 2,91 | 3,01 | -0,66% | 2.138.125,00 |
| 27.12.2024 | 3,07 | 3,09 | 3,00 | 3,03 | -1,30% | 2.187.623,00 |
| 26.12.2024 | 3,11 | 3,13 | 3,04 | 3,07 | -2,23% | 924.382,00 |
| 24.12.2024 | 3,09 | 3,16 | 3,06 | 3,14 | 1,29% | 767.411,00 |
| 23.12.2024 | 3,14 | 3,16 | 3,00 | 3,10 | -1,90% | 1.628.907,00 |
| 20.12.2024 | 3,03 | 3,18 | 3,03 | 3,16 | 3,95% | 3.260.919,00 |
| 19.12.2024 | 3,10 | 3,19 | 3,04 | 3,04 | 0,00% | 4.505.185,00 |
| 18.12.2024 | 3,21 | 3,27 | 3,04 | 3,04 | -5,30% | 5.935.198,00 |
| 17.12.2024 | 3,30 | 3,33 | 3,20 | 3,21 | -3,60% | 6.171.268,00 |
| 16.12.2024 | 3,47 | 3,53 | 3,33 | 3,33 | -4,03% | 6.744.863,00 |
| 13.12.2024 | 3,42 | 3,51 | 3,39 | 3,47 | 0,58% | 5.116.192,00 |
| 12.12.2024 | 3,64 | 3,73 | 3,32 | 3,45 | -5,22% | 7.384.277,00 |
| 11.12.2024 | 3,69 | 3,76 | 3,59 | 3,64 | 0,28% | 5.570.863,00 |
| 10.12.2024 | 3,52 | 3,68 | 3,39 | 3,63 | 3,42% | 6.113.385,00 |
| 09.12.2024 | 3,55 | 3,62 | 3,48 | 3,51 | 1,15% | 4.278.401,00 |
| 06.12.2024 | 3,41 | 3,56 | 3,38 | 3,47 | 2,97% | 6.115.164,00 |
| 05.12.2024 | 3,42 | 3,49 | 3,35 | 3,37 | -1,75% | 3.272.411,00 |
| 04.12.2024 | 3,40 | 3,46 | 3,34 | 3,43 | 0,88% | 3.817.867,00 |
| 03.12.2024 | 3,43 | 3,45 | 3,34 | 3,40 | -0,58% | 1.382.657,00 |
| 02.12.2024 | 3,42 | 3,47 | 3,36 | 3,42 | -0,58% | 1.547.884,00 |
| 29.11.2024 | 3,48 | 3,51 | 3,43 | 3,44 | -0,58% | 649.847,00 |
| 27.11.2024 | 3,64 | 3,80 | 3,41 | 3,46 | -3,08% | 2.008.798,00 |
| 26.11.2024 | 3,68 | 3,70 | 3,48 | 3,57 | -3,51% | 1.635.156,00 |
| 25.11.2024 | 3,51 | 3,78 | 3,50 | 3,70 | 1,37% | 2.092.661,00 |
| 22.11.2024 | 3,62 | 3,68 | 3,48 | 3,65 | -2,67% | 2.850.267,00 |
| 21.11.2024 | 3,77 | 3,78 | 3,50 | 3,75 | -2,09% | 2.072.528,00 |
| 20.11.2024 | 3,73 | 3,85 | 3,67 | 3,83 | 0,52% | 1.153.782,00 |
| 19.11.2024 | 3,73 | 3,82 | 3,61 | 3,81 | 2,97% | 1.251.471,00 |
| 18.11.2024 | 3,85 | 3,89 | 3,69 | 3,70 | -3,65% | 1.545.635,00 |
| 15.11.2024 | 4,04 | 4,04 | 3,79 | 3,84 | -3,76% | 2.196.286,00 |
| 14.11.2024 | 4,02 | 4,19 | 3,95 | 3,99 | -1,24% | 1.575.727,00 |
| 13.11.2024 | 4,27 | 4,30 | 4,04 | 4,04 | -4,27% | 2.082.733,00 |
| 12.11.2024 | 4,46 | 4,55 | 4,08 | 4,22 | -6,43% | 2.455.232,00 |
| 11.11.2024 | 4,55 | 4,64 | 4,47 | 4,51 | 0,45% | 2.340.517,00 |
| 08.11.2024 | 4,42 | 4,53 | 4,38 | 4,49 | 2,28% | 2.022.742,00 |
| 07.11.2024 | 4,40 | 4,45 | 4,29 | 4,39 | -0,68% | 1.440.553,00 |
| 06.11.2024 | 4,12 | 4,45 | 4,08 | 4,42 | 0,00% | 1.848.074,00 |
| 05.11.2024 | 4,37 | 4,53 | 4,28 | 4,42 | 0,91% | 1.730.351,00 |
| 04.11.2024 | 4,21 | 4,40 | 4,20 | 4,38 | 4,29% | 1.381.246,00 |
| 01.11.2024 | 4,09 | 4,28 | 4,05 | 4,20 | 3,70% | 1.655.910,00 |
| 31.10.2024 | 4,35 | 4,37 | 4,02 | 4,05 | -6,25% | 1.987.689,00 |
| 30.10.2024 | 4,11 | 4,42 | 4,09 | 4,32 | 5,62% | 1.925.224,00 |
| 29.10.2024 | 4,11 | 4,21 | 4,03 | 4,09 | -0,24% | 2.074.677,00 |
| 28.10.2024 | 4,04 | 4,28 | 4,02 | 4,10 | 2,76% | 3.315.212,00 |
| 25.10.2024 | 4,16 | 4,22 | 3,90 | 3,99 | -6,12% | 5.166.339,00 |
| 24.10.2024 | 4,89 | 4,89 | 4,15 | 4,25 | -23,42% | 8.336.682,00 |
| 23.10.2024 | 5,46 | 5,60 | 5,36 | 5,55 | 1,09% | 1.973.625,00 |
| 22.10.2024 | 5,76 | 5,81 | 5,47 | 5,49 | -4,52% | 1.854.288,00 |
| 21.10.2024 | 5,95 | 5,98 | 5,65 | 5,75 | -3,36% | 2.096.492,00 |
| 18.10.2024 | 5,96 | 6,12 | 5,91 | 5,95 | -0,67% | 992.391,00 |
| 17.10.2024 | 5,84 | 6,00 | 5,78 | 5,99 | 1,18% | 1.678.957,00 |
| 16.10.2024 | 5,73 | 6,01 | 5,68 | 5,92 | 5,15% | 1.895.330,00 |
| 15.10.2024 | 5,61 | 5,83 | 5,59 | 5,63 | 0,72% | 1.539.423,00 |
| 14.10.2024 | 5,43 | 5,70 | 5,43 | 5,59 | 2,95% | 1.186.902,00 |
| 11.10.2024 | 5,22 | 5,43 | 5,22 | 5,43 | 4,02% | 1.401.596,00 |
| 10.10.2024 | 5,15 | 5,28 | 5,15 | 5,22 | 0,00% | 882.916,00 |
| 09.10.2024 | 5,25 | 5,35 | 5,18 | 5,22 | -1,32% | 1.029.972,00 |
| 08.10.2024 | 5,43 | 5,49 | 5,16 | 5,29 | -3,11% | 1.293.451,00 |
| 07.10.2024 | 5,60 | 5,61 | 5,33 | 5,46 | -3,19% | 1.008.042,00 |
| 04.10.2024 | 5,47 | 5,80 | 5,38 | 5,64 | 5,03% | 1.113.142,00 |
| 03.10.2024 | 5,80 | 5,80 | 5,27 | 5,37 | -7,73% | 1.354.203,00 |
| 02.10.2024 | 5,89 | 5,92 | 5,73 | 5,82 | -1,69% | 1.123.527,00 |
| 01.10.2024 | 6,02 | 6,06 | 5,73 | 5,92 | -2,47% | 1.185.666,00 |
| 30.09.2024 | 6,00 | 6,20 | 5,93 | 6,07 | 1,00% | 1.165.507,00 |
| 27.09.2024 | 6,09 | 6,15 | 5,98 | 6,01 | -0,50% | 873.447,00 |
| 26.09.2024 | 6,12 | 6,27 | 6,01 | 6,04 | -0,17% | 1.165.210,00 |
| 25.09.2024 | 6,21 | 6,29 | 5,97 | 6,05 | -2,73% | 1.088.169,00 |
| 24.09.2024 | 5,91 | 6,27 | 5,84 | 6,22 | 5,25% | 1.679.106,00 |
| 23.09.2024 | 5,93 | 5,98 | 5,80 | 5,91 | 0,17% | 994.024,00 |
| 20.09.2024 | 5,79 | 5,98 | 5,72 | 5,90 | 1,20% | 2.378.981,00 |
| 19.09.2024 | 5,87 | 5,93 | 5,71 | 5,83 | 1,92% | 837.613,00 |
| 18.09.2024 | 5,64 | 5,93 | 5,62 | 5,72 | 1,42% | 965.842,00 |
| 17.09.2024 | 5,82 | 5,85 | 5,62 | 5,64 | -2,08% | 843.608,00 |
| 16.09.2024 | 5,75 | 5,82 | 5,58 | 5,76 | 0,70% | 920.078,00 |
| 13.09.2024 | 5,65 | 5,73 | 5,60 | 5,72 | 2,14% | 784.521,00 |
| 12.09.2024 | 5,42 | 5,69 | 5,41 | 5,60 | 1,45% | 870.070,00 |
| 11.09.2024 | 5,42 | 5,57 | 5,31 | 5,52 | 2,41% | 1.021.100,00 |
| 10.09.2024 | 5,59 | 5,62 | 5,12 | 5,39 | -3,23% | 1.874.380,00 |
| 09.09.2024 | 5,69 | 5,79 | 5,55 | 5,57 | -2,28% | 2.010.636,00 |
| 06.09.2024 | 5,60 | 5,81 | 5,46 | 5,70 | 2,89% | 2.943.964,00 |
| 05.09.2024 | 5,43 | 5,62 | 5,42 | 5,54 | 2,40% | 1.105.810,00 |