2,210$
-3,49%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,30 | 2,34 | 2,17 | 2,21 | -3,49% | 1.991.859,00 |
| 11.11.2026 | 2,16 | 2,35 | 2,14 | 2,29 | 5,53% | 5.069.331,00 |
| 10.11.2026 | 2,21 | 2,24 | 2,16 | 2,17 | -3,98% | 1.543.555,00 |
| 09.11.2026 | 2,25 | 2,35 | 2,22 | 2,26 | 2,26% | 1.879.726,00 |
| 06.11.2026 | 2,23 | 2,30 | 2,14 | 2,21 | -3,07% | 2.270.491,00 |
| 05.11.2026 | 2,42 | 2,48 | 2,22 | 2,28 | -4,20% | 2.594.454,00 |
| 04.11.2026 | 2,23 | 2,39 | 2,20 | 2,38 | 16,10% | 4.575.059,00 |
| 03.11.2026 | 2,10 | 2,17 | 2,04 | 2,05 | -2,38% | 2.147.256,00 |
| 02.11.2026 | 2,37 | 2,38 | 2,09 | 2,10 | -12,50% | 3.226.563,00 |
| 30.10.2026 | 2,33 | 2,44 | 2,32 | 2,40 | -0,41% | 2.485.078,00 |
| 29.10.2026 | 2,47 | 2,52 | 2,19 | 2,41 | -9,40% | 8.035.274,00 |
| 28.10.2026 | 2,80 | 2,88 | 2,64 | 2,66 | -6,34% | 2.087.978,00 |
| 27.10.2026 | 2,96 | 3,02 | 2,76 | 2,84 | -3,40% | 1.946.338,00 |
| 26.10.2026 | 2,90 | 2,99 | 2,88 | 2,94 | 0,68% | 1.170.651,00 |
| 23.10.2026 | 2,86 | 2,92 | 2,85 | 2,92 | 0,34% | 924.329,00 |
| 22.10.2026 | 2,81 | 2,92 | 2,81 | 2,91 | 3,19% | 1.708.427,00 |
| 21.10.2026 | 2,84 | 2,86 | 2,80 | 2,82 | -1,05% | 818.919,00 |
| 20.10.2026 | 2,80 | 2,89 | 2,79 | 2,85 | 3,26% | 1.036.723,00 |
| 19.10.2026 | 2,91 | 2,91 | 2,76 | 2,76 | -4,17% | 901.181,00 |
| 16.10.2026 | 2,99 | 3,05 | 2,88 | 2,88 | -3,68% | 957.302,00 |
| 15.10.2026 | 2,99 | 3,03 | 2,95 | 2,99 | 0,34% | 756.401,00 |
| 14.10.2026 | 2,93 | 3,01 | 2,93 | 2,98 | -0,33% | 826.377,00 |
| 13.10.2026 | 2,94 | 3,04 | 2,91 | 2,99 | 2,40% | 1.853.483,00 |
| 12.10.2026 | 2,77 | 2,96 | 2,76 | 2,92 | 5,80% | 1.074.723,00 |
| 09.10.2026 | 2,73 | 2,79 | 2,71 | 2,76 | 1,10% | 1.060.125,00 |
| 08.10.2026 | 2,70 | 2,77 | 2,69 | 2,73 | 0,37% | 1.142.426,00 |
| 07.10.2026 | 2,72 | 2,78 | 2,71 | 2,72 | -0,73% | 1.030.661,00 |
| 06.10.2026 | 2,79 | 2,82 | 2,73 | 2,74 | -0,72% | 737.890,00 |
| 05.10.2026 | 2,71 | 2,82 | 2,70 | 2,76 | 1,47% | 1.168.529,00 |
| 02.10.2026 | 2,76 | 2,81 | 2,69 | 2,72 | -1,09% | 737.520,00 |
| 01.10.2026 | 2,86 | 2,89 | 2,73 | 2,75 | -3,85% | 1.577.984,00 |
| 30.09.2026 | 2,92 | 2,97 | 2,86 | 2,86 | -1,72% | 1.144.661,00 |
| 29.09.2026 | 2,87 | 2,95 | 2,86 | 2,91 | 0,69% | 1.261.395,00 |
| 28.09.2026 | 2,90 | 3,01 | 2,89 | 2,89 | -1,70% | 1.267.757,00 |
| 25.09.2026 | 2,85 | 2,99 | 2,85 | 2,94 | 2,08% | 1.205.180,00 |
| 24.09.2026 | 3,03 | 3,03 | 2,83 | 2,88 | -4,32% | 1.036.403,00 |
| 23.09.2026 | 2,99 | 3,08 | 2,96 | 3,01 | -0,33% | 996.949,00 |
| 22.09.2026 | 2,92 | 3,04 | 2,92 | 3,02 | 4,50% | 896.470,00 |
| 21.09.2026 | 2,87 | 2,93 | 2,83 | 2,89 | 0,70% | 1.091.946,00 |
| 18.09.2026 | 2,94 | 2,94 | 2,83 | 2,87 | -1,71% | 2.936.272,00 |
| 17.09.2026 | 3,02 | 3,03 | 2,89 | 2,92 | -2,01% | 836.752,00 |
| 16.09.2026 | 2,99 | 3,03 | 2,94 | 2,98 | 0,34% | 1.236.305,00 |
| 15.09.2026 | 2,95 | 2,98 | 2,83 | 2,97 | 0,68% | 1.032.143,00 |
| 14.09.2026 | 2,91 | 2,97 | 2,90 | 2,95 | 1,03% | 1.077.387,00 |
| 11.09.2026 | 2,93 | 2,95 | 2,88 | 2,92 | 1,04% | 855.106,00 |
| 10.09.2026 | 2,93 | 2,95 | 2,85 | 2,89 | -2,03% | 883.130,00 |
| 09.09.2026 | 2,82 | 2,98 | 2,78 | 2,95 | 3,87% | 1.505.087,00 |
| 08.09.2026 | 2,86 | 2,89 | 2,81 | 2,84 | -1,73% | 969.953,00 |
| 04.09.2026 | 2,89 | 2,92 | 2,87 | 2,89 | -0,69% | 1.048.094,00 |
| 03.09.2026 | 2,93 | 2,96 | 2,89 | 2,91 | 0,34% | 726.726,00 |
| 02.09.2026 | 2,94 | 2,94 | 2,89 | 2,90 | -1,02% | 1.558.217,00 |
| 01.09.2026 | 2,91 | 2,95 | 2,89 | 2,93 | 0,34% | 1.128.217,00 |
| 31.08.2026 | 2,91 | 2,93 | 2,85 | 2,92 | -0,34% | 1.629.870,00 |
| 28.08.2026 | 2,96 | 2,97 | 2,87 | 2,93 | 0,00% | 1.966.817,00 |
| 27.08.2026 | 2,93 | 2,95 | 2,88 | 2,93 | 0,34% | 762.996,00 |
| 26.08.2026 | 2,96 | 2,98 | 2,91 | 2,92 | -1,68% | 1.027.211,00 |
| 25.08.2026 | 2,98 | 2,99 | 2,94 | 2,97 | -1,33% | 688.905,00 |
| 24.08.2026 | 3,03 | 3,06 | 2,98 | 3,01 | 0,00% | 685.027,00 |
| 21.08.2026 | 2,98 | 3,05 | 2,95 | 3,01 | 1,01% | 563.961,00 |
| 20.08.2026 | 2,92 | 2,98 | 2,92 | 2,98 | 2,05% | 1.181.502,00 |
| 19.08.2026 | 2,99 | 3,05 | 2,92 | 2,92 | -2,01% | 1.564.010,00 |
| 18.08.2026 | 2,95 | 3,01 | 2,95 | 2,98 | 1,02% | 642.733,00 |
| 17.08.2026 | 2,96 | 2,99 | 2,92 | 2,95 | -1,67% | 718.784,00 |
| 14.08.2026 | 2,95 | 3,02 | 2,94 | 3,00 | 1,01% | 904.644,00 |
| 13.08.2026 | 2,95 | 3,00 | 2,91 | 2,97 | 2,06% | 1.038.539,00 |
| 12.08.2026 | 2,84 | 2,93 | 2,81 | 2,91 | 2,46% | 1.157.200,00 |
| 11.08.2026 | 2,95 | 2,99 | 2,84 | 2,84 | -3,40% | 1.054.643,00 |
| 10.08.2026 | 2,96 | 3,00 | 2,89 | 2,94 | -2,00% | 1.209.980,00 |
| 07.08.2026 | 2,95 | 3,04 | 2,93 | 3,00 | 1,69% | 866.195,00 |
| 06.08.2026 | 2,99 | 2,99 | 2,90 | 2,95 | 0,00% | 1.336.468,00 |
| 05.08.2026 | 2,97 | 3,04 | 2,89 | 2,95 | -0,34% | 2.034.144,00 |
| 04.08.2026 | 2,91 | 2,98 | 2,85 | 2,96 | 1,37% | 1.221.432,00 |
| 03.08.2026 | 2,80 | 2,98 | 2,80 | 2,92 | 4,66% | 1.290.083,00 |
| 31.07.2026 | 2,78 | 2,81 | 2,70 | 2,79 | 0,72% | 2.011.551,00 |
| 30.07.2026 | 2,71 | 2,82 | 2,69 | 2,77 | 2,21% | 2.157.672,00 |
| 29.07.2026 | 2,81 | 2,82 | 2,71 | 2,71 | -2,87% | 1.847.572,00 |
| 28.07.2026 | 2,72 | 2,89 | 2,71 | 2,79 | 2,57% | 2.977.275,00 |
| 27.07.2026 | 2,68 | 2,79 | 2,65 | 2,72 | -0,37% | 1.826.257,00 |
| 24.07.2026 | 2,77 | 2,98 | 2,63 | 2,73 | -1,80% | 3.482.204,00 |
| 23.07.2026 | 2,82 | 3,03 | 2,70 | 2,78 | -13,66% | 8.007.777,00 |
| 22.07.2026 | 3,19 | 3,24 | 3,14 | 3,22 | 0,31% | 1.347.402,00 |
| 21.07.2026 | 3,09 | 3,26 | 3,09 | 3,21 | 2,88% | 1.200.831,00 |
| 20.07.2026 | 3,25 | 3,28 | 3,04 | 3,12 | -5,45% | 3.118.548,00 |
| 17.07.2026 | 3,34 | 3,40 | 3,25 | 3,30 | -2,37% | 1.231.878,00 |
| 16.07.2026 | 3,34 | 3,55 | 3,22 | 3,38 | 4,97% | 1.694.939,00 |
| 15.07.2026 | 3,20 | 3,31 | 3,18 | 3,22 | 0,94% | 3.604.388,00 |
| 14.07.2026 | 3,36 | 3,43 | 3,17 | 3,19 | -8,33% | 3.218.807,00 |
| 13.07.2026 | 3,62 | 3,66 | 3,45 | 3,48 | -2,52% | 1.930.896,00 |
| 10.07.2026 | 3,73 | 3,76 | 3,56 | 3,57 | -3,51% | 840.736,00 |
| 09.07.2026 | 3,53 | 3,72 | 3,51 | 3,70 | 3,64% | 1.131.893,00 |
| 08.07.2026 | 3,53 | 3,65 | 3,48 | 3,57 | -6,54% | 2.043.812,00 |
| 07.07.2026 | 3,70 | 3,86 | 3,69 | 3,82 | 3,80% | 1.928.785,00 |
| 06.07.2026 | 3,89 | 3,89 | 3,68 | 3,68 | -5,64% | 1.739.476,00 |
| 02.07.2026 | 3,55 | 3,92 | 3,55 | 3,90 | 10,17% | 4.247.286,00 |
| 01.07.2026 | 3,37 | 3,56 | 3,36 | 3,54 | 5,99% | 1.463.998,00 |
| 30.06.2026 | 3,40 | 3,40 | 3,33 | 3,34 | -1,47% | 1.443.773,00 |
| 29.06.2026 | 3,29 | 3,42 | 3,26 | 3,39 | 3,35% | 1.067.141,00 |
| 26.06.2026 | 3,21 | 3,29 | 3,21 | 3,28 | 2,50% | 5.168.897,00 |
| 25.06.2026 | 3,16 | 3,22 | 3,16 | 3,20 | 1,27% | 780.540,00 |
| 24.06.2026 | 3,09 | 3,19 | 3,09 | 3,16 | 2,60% | 858.268,00 |