25,900€
0,78%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 25,80 | 26,20 | 25,60 | 25,80 | 0,39% | - |
| 08.05.2025 | 26,00 | 26,20 | 25,40 | 25,70 | -1,15% | - |
| 07.05.2025 | 26,00 | 26,20 | 25,70 | 26,00 | 0,00% | - |
| 06.05.2025 | 25,50 | 26,10 | 25,20 | 26,00 | 3,17% | - |
| 05.05.2025 | 25,00 | 25,30 | 24,80 | 25,20 | 0,00% | - |
| 02.05.2025 | 25,60 | 26,10 | 24,30 | 25,20 | -2,33% | - |
| 30.04.2025 | 25,20 | 25,80 | 24,90 | 25,80 | 3,61% | - |
| 29.04.2025 | 25,00 | 25,50 | 24,70 | 24,90 | 0,00% | - |
| 28.04.2025 | 24,80 | 25,00 | 24,50 | 24,90 | 0,81% | - |
| 25.04.2025 | 24,80 | 25,00 | 24,60 | 24,70 | -0,80% | - |
| 24.04.2025 | 24,80 | 25,00 | 24,60 | 24,90 | 0,00% | - |
| 23.04.2025 | 25,40 | 25,80 | 24,80 | 24,90 | 0,40% | - |
| 22.04.2025 | 24,60 | 25,00 | 24,40 | 24,80 | -2,36% | - |
| 17.04.2025 | 25,40 | 25,70 | 25,00 | 25,40 | 0,00% | - |
| 16.04.2025 | 24,80 | 25,40 | 24,80 | 25,40 | 1,60% | - |
| 15.04.2025 | 25,00 | 25,10 | 24,80 | 25,00 | 1,21% | - |
| 14.04.2025 | 24,80 | 25,20 | 24,50 | 24,70 | 3,35% | - |
| 11.04.2025 | 24,60 | 25,10 | 23,70 | 23,90 | -2,85% | - |
| 10.04.2025 | 25,00 | 25,00 | 24,20 | 24,60 | 2,50% | - |
| 09.04.2025 | 23,80 | 24,40 | 23,40 | 24,00 | -4,00% | - |
| 08.04.2025 | 24,70 | 25,40 | 24,40 | 25,00 | 2,04% | - |
| 07.04.2025 | 25,40 | 25,60 | 24,10 | 24,50 | -6,49% | - |
| 04.04.2025 | 26,00 | 26,50 | 25,60 | 26,20 | -0,76% | - |
| 03.04.2025 | 25,60 | 26,50 | 25,20 | 26,40 | 0,00% | - |
| 02.04.2025 | 26,40 | 26,40 | 26,10 | 26,40 | 0,00% | - |
| 01.04.2025 | 26,40 | 26,70 | 26,20 | 26,40 | -0,75% | - |
| 31.03.2025 | 26,50 | 26,80 | 26,30 | 26,60 | 0,76% | - |
| 28.03.2025 | 26,40 | 26,80 | 26,40 | 26,40 | -0,75% | - |
| 27.03.2025 | 26,60 | 27,00 | 26,40 | 26,60 | 0,00% | - |
| 26.03.2025 | 26,80 | 26,90 | 26,60 | 26,60 | 0,00% | - |
| 25.03.2025 | 26,80 | 27,10 | 26,40 | 26,60 | -1,48% | - |
| 24.03.2025 | 26,60 | 27,20 | 26,50 | 27,00 | 1,50% | - |
| 21.03.2025 | 26,60 | 26,90 | 26,40 | 26,60 | -0,75% | - |
| 20.03.2025 | 26,80 | 27,20 | 26,60 | 26,80 | 0,37% | - |
| 19.03.2025 | 26,40 | 26,80 | 26,20 | 26,70 | 0,75% | - |
| 18.03.2025 | 26,20 | 27,00 | 26,20 | 26,50 | 0,76% | - |
| 17.03.2025 | 25,90 | 26,50 | 25,80 | 26,30 | 1,15% | - |
| 14.03.2025 | 25,60 | 26,20 | 25,40 | 26,00 | 2,36% | - |
| 13.03.2025 | 24,70 | 26,20 | 24,70 | 25,40 | 4,96% | - |
| 12.03.2025 | 24,00 | 24,30 | 23,70 | 24,20 | 1,68% | - |
| 11.03.2025 | 23,80 | 24,30 | 23,60 | 23,80 | -0,83% | - |
| 10.03.2025 | 23,80 | 24,30 | 23,60 | 24,00 | 2,13% | - |
| 07.03.2025 | 23,60 | 23,90 | 23,40 | 23,50 | -1,67% | - |
| 06.03.2025 | 24,50 | 24,60 | 23,60 | 23,90 | -1,65% | - |
| 05.03.2025 | 24,80 | 24,80 | 24,10 | 24,30 | -3,57% | - |