37,300€
0,81%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.07.2026 | 36,60 | 37,80 | 36,40 | 37,00 | 0,00% | - |
| 22.07.2026 | 37,60 | 37,80 | 37,00 | 37,00 | -2,63% | - |
| 21.07.2026 | 37,00 | 38,00 | 36,80 | 38,00 | 2,70% | - |
| 20.07.2026 | 37,00 | 37,80 | 36,80 | 37,00 | -1,60% | - |
| 17.07.2026 | 36,00 | 37,60 | 36,00 | 37,60 | 3,30% | - |
| 16.07.2026 | 34,60 | 36,40 | 34,60 | 36,40 | 4,60% | - |
| 15.07.2026 | 35,00 | 35,40 | 34,80 | 34,80 | -1,69% | - |
| 14.07.2026 | 35,00 | 35,40 | 34,80 | 35,40 | 0,00% | - |
| 13.07.2026 | 34,80 | 35,40 | 34,80 | 35,40 | 0,57% | - |
| 10.07.2026 | 35,40 | 35,80 | 35,00 | 35,20 | -1,68% | - |
| 09.07.2026 | 35,80 | 36,20 | 35,80 | 35,80 | -0,56% | - |
| 08.07.2026 | 36,00 | 36,80 | 35,80 | 36,00 | -1,10% | - |
| 07.07.2026 | 35,80 | 36,80 | 35,80 | 36,40 | 1,11% | - |
| 06.07.2026 | 36,40 | 36,60 | 36,00 | 36,00 | -0,55% | - |
| 03.07.2026 | 36,20 | 36,20 | 36,00 | 36,20 | -0,55% | - |
| 02.07.2026 | 35,60 | 36,40 | 35,40 | 36,40 | 1,68% | - |
| 01.07.2026 | 35,00 | 36,20 | 35,00 | 35,80 | 1,70% | - |
| 30.06.2026 | 34,80 | 36,00 | 34,60 | 35,20 | 0,00% | - |
| 29.06.2026 | 35,60 | 35,80 | 34,40 | 35,20 | -1,68% | - |
| 26.06.2026 | 34,60 | 35,80 | 34,40 | 35,80 | 2,87% | - |
| 25.06.2026 | 34,40 | 35,00 | 34,40 | 34,80 | 0,58% | - |
| 24.06.2026 | 33,80 | 34,60 | 33,80 | 34,60 | 2,37% | - |
| 23.06.2026 | 32,40 | 33,80 | 32,20 | 33,80 | 3,68% | - |
| 22.06.2026 | 32,20 | 32,80 | 32,20 | 32,60 | 1,88% | - |
| 19.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | -0,62% | - |
| 18.06.2026 | 31,40 | 32,20 | 31,40 | 32,20 | 1,90% | - |
| 17.06.2026 | 31,60 | 31,80 | 31,40 | 31,60 | 0,00% | - |
| 16.06.2026 | 31,60 | 32,20 | 31,60 | 31,60 | -0,63% | - |
| 15.06.2026 | 31,80 | 31,80 | 31,40 | 31,80 | 0,63% | - |
| 12.06.2026 | 31,40 | 32,00 | 31,40 | 31,60 | -0,63% | - |
| 11.06.2026 | 32,40 | 33,20 | 31,80 | 31,80 | -2,45% | - |
| 10.06.2026 | 32,20 | 32,80 | 32,20 | 32,60 | 0,00% | - |
| 09.06.2026 | 31,80 | 32,80 | 31,60 | 32,60 | 2,52% | - |
| 08.06.2026 | 32,40 | 33,20 | 31,60 | 31,80 | -3,05% | 50,00 |
| 05.06.2026 | 32,00 | 33,20 | 31,80 | 32,80 | 2,50% | 50,00 |
| 04.06.2026 | 32,40 | 33,20 | 32,00 | 32,00 | -2,44% | 20,00 |
| 03.06.2026 | 33,00 | 33,40 | 32,60 | 32,80 | -1,20% | 20,00 |
| 02.06.2026 | 33,40 | 33,80 | 33,00 | 33,20 | -1,19% | 200,00 |
| 01.06.2026 | 34,80 | 35,00 | 33,60 | 33,60 | -4,00% | - |
| 29.05.2026 | 35,00 | 35,40 | 34,80 | 35,00 | -0,57% | - |
| 28.05.2026 | 35,60 | 35,80 | 35,00 | 35,20 | -1,68% | - |
| 27.05.2026 | 35,80 | 36,00 | 35,60 | 35,80 | -0,56% | - |
| 26.05.2026 | 35,40 | 36,00 | 35,40 | 36,00 | 1,69% | - |
| 25.05.2026 | 35,20 | 35,40 | 35,20 | 35,40 | 0,00% | - |
| 22.05.2026 | 35,00 | 35,40 | 35,00 | 35,40 | 0,57% | - |
| 21.05.2026 | 35,40 | 35,40 | 34,80 | 35,20 | -1,12% | - |
| 20.05.2026 | 35,80 | 35,80 | 35,20 | 35,60 | 0,56% | - |
| 19.05.2026 | 34,80 | 35,40 | 34,80 | 35,40 | 0,00% | - |
| 18.05.2026 | 34,80 | 35,60 | 34,80 | 35,40 | 0,57% | - |
| 15.05.2026 | 35,60 | 35,80 | 35,20 | 35,20 | -1,68% | - |
| 14.05.2026 | 36,00 | 36,20 | 35,60 | 35,80 | -0,56% | - |
| 13.05.2026 | 35,60 | 36,00 | 35,20 | 36,00 | 1,12% | - |
| 12.05.2026 | 34,20 | 35,60 | 34,00 | 35,60 | 4,09% | - |
| 11.05.2026 | 35,00 | 35,00 | 34,20 | 34,20 | -2,29% | - |
| 08.05.2026 | 33,40 | 35,20 | 33,40 | 35,00 | 4,17% | - |
| 07.05.2026 | 33,40 | 33,60 | 32,80 | 33,60 | 0,60% | - |
| 06.05.2026 | 33,20 | 33,60 | 33,20 | 33,40 | -0,60% | - |
| 05.05.2026 | 33,60 | 33,60 | 33,20 | 33,60 | 0,00% | - |
| 04.05.2026 | 33,20 | 33,60 | 33,00 | 33,60 | 0,60% | - |
| 30.04.2026 | 33,00 | 33,40 | 32,80 | 33,40 | 0,00% | - |
| 29.04.2026 | 33,60 | 33,80 | 33,00 | 33,40 | -1,18% | - |
| 28.04.2026 | 32,80 | 33,80 | 32,80 | 33,80 | 2,42% | - |
| 27.04.2026 | 32,00 | 33,00 | 32,00 | 33,00 | 2,48% | - |
| 24.04.2026 | 32,20 | 32,60 | 32,00 | 32,20 | -0,62% | - |
| 23.04.2026 | 31,40 | 32,60 | 31,40 | 32,40 | 2,53% | - |
| 22.04.2026 | 32,40 | 32,80 | 31,40 | 31,60 | -3,07% | - |
| 21.04.2026 | 33,20 | 33,60 | 32,40 | 32,60 | -2,40% | - |
| 20.04.2026 | 33,00 | 33,60 | 33,00 | 33,40 | 0,00% | - |
| 17.04.2026 | 33,20 | 33,60 | 33,20 | 33,40 | -0,60% | - |
| 16.04.2026 | 33,40 | 33,80 | 33,40 | 33,60 | 0,00% | - |
| 15.04.2026 | 33,00 | 33,60 | 33,00 | 33,60 | 1,20% | - |
| 14.04.2026 | 32,60 | 33,40 | 32,40 | 33,20 | 0,61% | - |
| 13.04.2026 | 33,40 | 33,80 | 32,80 | 33,00 | -1,79% | - |
| 10.04.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 0,00% | - |
| 09.04.2026 | 32,80 | 33,80 | 32,80 | 33,60 | 1,20% | - |
| 08.04.2026 | 33,40 | 33,60 | 33,00 | 33,20 | 0,61% | - |
| 07.04.2026 | 32,20 | 33,20 | 31,80 | 33,00 | 0,00% | - |
| 02.04.2026 | 31,60 | 33,20 | 31,40 | 33,00 | 3,13% | - |
| 01.04.2026 | 31,40 | 32,00 | 31,40 | 32,00 | 1,27% | - |
| 31.03.2026 | 31,60 | 32,00 | 31,20 | 31,60 | -0,63% | - |
| 30.03.2026 | 32,00 | 32,60 | 31,80 | 31,80 | 0,00% | - |
| 27.03.2026 | 32,20 | 32,40 | 31,80 | 31,80 | -0,62% | - |
| 26.03.2026 | 32,20 | 32,60 | 32,00 | 32,00 | -0,62% | - |
| 25.03.2026 | 31,80 | 32,80 | 31,80 | 32,20 | 1,90% | - |
| 24.03.2026 | 32,00 | 32,40 | 31,60 | 31,60 | -0,63% | - |
| 23.03.2026 | 31,20 | 32,80 | 30,80 | 31,80 | 1,92% | - |
| 20.03.2026 | 33,60 | 33,80 | 31,00 | 31,20 | -6,59% | - |
| 19.03.2026 | 34,60 | 34,80 | 33,40 | 33,40 | -3,47% | - |
| 18.03.2026 | 34,20 | 34,80 | 34,00 | 34,60 | 1,76% | - |
| 17.03.2026 | 34,40 | 34,80 | 33,80 | 34,00 | -1,16% | - |
| 16.03.2026 | 34,80 | 35,40 | 34,40 | 34,40 | -0,58% | - |
| 13.03.2026 | 34,60 | 35,60 | 34,40 | 34,60 | 0,58% | - |
| 12.03.2026 | 34,00 | 35,00 | 34,00 | 34,40 | 1,18% | - |
| 11.03.2026 | 34,20 | 34,60 | 34,00 | 34,00 | 0,00% | - |
| 10.03.2026 | 34,00 | 34,40 | 33,80 | 34,00 | 0,00% | - |
| 09.03.2026 | 33,60 | 34,40 | 33,60 | 34,00 | 0,00% | - |
| 06.03.2026 | 33,60 | 34,20 | 33,20 | 34,00 | 0,59% | - |
| 05.03.2026 | 33,40 | 33,80 | 33,20 | 33,80 | 0,60% | - |
| 04.03.2026 | 34,00 | 34,20 | 33,20 | 33,60 | -1,75% | - |
| 03.03.2026 | 34,40 | 35,00 | 34,20 | 34,20 | -1,16% | - |