34,383$
-0,22%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 34,53 | 34,64 | 34,20 | 34,41 | -0,15% | 2.124.849,00 |
| 28.08.2025 | 34,51 | 34,52 | 34,07 | 34,46 | -0,40% | 1.339.428,00 |
| 27.08.2025 | 34,53 | 34,70 | 34,40 | 34,60 | 0,67% | 1.275.919,00 |
| 26.08.2025 | 34,27 | 34,50 | 33,97 | 34,37 | 0,61% | 2.149.317,00 |
| 25.08.2025 | 34,58 | 34,72 | 34,07 | 34,16 | -0,81% | 1.506.726,00 |
| 22.08.2025 | 34,65 | 34,92 | 34,28 | 34,44 | -0,29% | 1.999.473,00 |
| 21.08.2025 | 34,41 | 34,73 | 34,08 | 34,54 | 0,67% | 2.001.005,00 |
| 20.08.2025 | 33,95 | 34,50 | 33,95 | 34,31 | 1,36% | 2.664.239,00 |
| 19.08.2025 | 33,68 | 33,90 | 33,47 | 33,85 | 0,80% | 2.290.788,00 |
| 18.08.2025 | 33,71 | 33,95 | 33,46 | 33,58 | -0,94% | 2.633.239,00 |
| 15.08.2025 | 33,75 | 33,99 | 33,59 | 33,90 | 0,56% | 9.260.847,00 |
| 14.08.2025 | 33,15 | 34,00 | 33,14 | 33,71 | 1,90% | 12.491.283,00 |
| 13.08.2025 | 32,97 | 33,30 | 32,25 | 33,08 | 0,27% | 14.845.225,00 |
| 12.08.2025 | 32,90 | 33,16 | 32,55 | 32,99 | 0,37% | 1.391.558,00 |
| 11.08.2025 | 33,24 | 33,24 | 32,67 | 32,87 | -0,09% | 1.374.037,00 |
| 08.08.2025 | 32,55 | 33,37 | 32,34 | 32,90 | 1,08% | 2.774.279,00 |
| 07.08.2025 | 32,67 | 33,52 | 31,92 | 32,55 | -0,31% | 1.529.030,00 |
| 06.08.2025 | 32,80 | 33,03 | 32,64 | 32,65 | -0,43% | 1.804.967,00 |
| 05.08.2025 | 32,71 | 32,98 | 32,62 | 32,79 | -0,33% | 1.115.650,00 |
| 04.08.2025 | 32,21 | 32,92 | 32,10 | 32,90 | 2,84% | 1.998.609,00 |
| 01.08.2025 | 32,16 | 32,31 | 31,61 | 31,99 | 0,60% | 1.656.158,00 |
| 31.07.2025 | 31,49 | 31,95 | 31,33 | 31,80 | 0,98% | 1.783.583,00 |
| 30.07.2025 | 31,25 | 31,94 | 31,18 | 31,49 | 0,83% | 1.909.698,00 |
| 29.07.2025 | 30,77 | 31,30 | 30,72 | 31,23 | 2,23% | 1.283.670,00 |
| 28.07.2025 | 31,19 | 31,32 | 30,51 | 30,55 | -2,27% | 1.092.146,00 |
| 25.07.2025 | 31,34 | 31,42 | 30,92 | 31,26 | 0,00% | 1.098.259,00 |
| 24.07.2025 | 31,02 | 31,47 | 31,01 | 31,26 | -0,06% | 1.447.248,00 |
| 23.07.2025 | 30,77 | 31,31 | 30,52 | 31,28 | 1,66% | 2.268.082,00 |
| 22.07.2025 | 30,43 | 30,88 | 30,39 | 30,77 | 1,25% | 1.866.916,00 |
| 21.07.2025 | 30,47 | 30,59 | 30,26 | 30,39 | 0,16% | 1.207.332,00 |
| 18.07.2025 | 30,31 | 30,49 | 30,21 | 30,34 | 0,17% | 981.049,00 |
| 17.07.2025 | 30,49 | 30,62 | 30,22 | 30,29 | -0,39% | 1.573.416,00 |
| 16.07.2025 | 30,99 | 31,11 | 30,38 | 30,41 | -0,98% | 1.706.505,00 |
| 15.07.2025 | 31,17 | 31,33 | 30,71 | 30,71 | -1,79% | 1.578.566,00 |
| 14.07.2025 | 30,84 | 31,34 | 30,83 | 31,27 | 1,76% | 1.732.907,00 |
| 11.07.2025 | 30,70 | 30,96 | 30,48 | 30,73 | 0,29% | 1.739.650,00 |
| 10.07.2025 | 30,87 | 31,11 | 30,59 | 30,64 | -1,07% | 4.165.190,00 |
| 09.07.2025 | 30,82 | 31,13 | 30,66 | 30,97 | 0,06% | 2.499.472,00 |
| 08.07.2025 | 30,87 | 31,16 | 30,72 | 30,95 | -0,29% | 2.685.718,00 |
| 07.07.2025 | 31,20 | 31,50 | 30,92 | 31,04 | -0,51% | 1.668.797,00 |
| 03.07.2025 | 30,83 | 31,20 | 30,77 | 31,20 | 1,63% | 771.576,00 |
| 02.07.2025 | 30,45 | 30,80 | 30,33 | 30,70 | 0,79% | 2.389.005,00 |
| 01.07.2025 | 30,57 | 30,79 | 30,26 | 30,46 | -0,46% | 3.080.906,00 |
| 30.06.2025 | 30,32 | 30,69 | 29,91 | 30,60 | 0,00% | 2.570.111,00 |
| 27.06.2025 | 30,43 | 30,64 | 30,33 | 30,60 | 0,13% | 3.203.201,00 |
| 26.06.2025 | 30,61 | 30,80 | 30,31 | 30,56 | 0,16% | 1.371.441,00 |
| 25.06.2025 | 30,56 | 30,67 | 30,18 | 30,51 | -0,59% | 1.812.018,00 |
| 24.06.2025 | 30,72 | 30,82 | 30,23 | 30,69 | 0,07% | 1.840.249,00 |
| 23.06.2025 | 30,19 | 30,69 | 30,07 | 30,67 | 2,06% | 3.149.617,00 |
| 20.06.2025 | 30,10 | 30,19 | 29,52 | 30,05 | 0,57% | 3.796.568,00 |
| 18.06.2025 | 29,28 | 30,18 | 29,09 | 29,88 | 2,47% | 3.868.279,00 |
| 17.06.2025 | 28,52 | 29,39 | 28,41 | 29,16 | 3,77% | 1.914.720,00 |
| 16.06.2025 | 28,87 | 28,97 | 27,81 | 28,10 | -2,46% | 1.161.948,00 |
| 13.06.2025 | 29,25 | 29,25 | 28,67 | 28,81 | -0,69% | 952.978,00 |
| 12.06.2025 | 28,89 | 29,06 | 28,70 | 29,01 | 0,45% | 678.955,00 |
| 11.06.2025 | 28,70 | 29,17 | 28,68 | 28,88 | 0,49% | 1.299.296,00 |
| 10.06.2025 | 28,87 | 29,04 | 28,67 | 28,74 | 0,14% | 1.021.159,00 |
| 09.06.2025 | 29,06 | 29,06 | 28,43 | 28,70 | -1,34% | 1.461.654,00 |
| 06.06.2025 | 29,31 | 29,34 | 29,05 | 29,09 | -0,27% | 1.088.345,00 |
| 05.06.2025 | 29,00 | 29,21 | 28,67 | 29,17 | 0,69% | 1.044.717,00 |
| 04.06.2025 | 28,80 | 29,18 | 28,79 | 28,97 | 0,56% | 773.720,00 |
| 03.06.2025 | 28,96 | 28,99 | 28,49 | 28,81 | -0,52% | 1.265.146,00 |
| 02.06.2025 | 28,75 | 29,40 | 28,54 | 28,96 | 0,70% | 1.509.811,00 |
| 30.05.2025 | 28,51 | 28,82 | 28,28 | 28,76 | 0,74% | 1.286.775,00 |
| 29.05.2025 | 28,77 | 28,82 | 28,26 | 28,55 | -0,28% | 1.961.262,00 |
| 28.05.2025 | 29,13 | 29,25 | 28,53 | 28,63 | -1,82% | 1.444.148,00 |
| 27.05.2025 | 28,86 | 29,36 | 28,80 | 29,16 | 1,96% | 1.361.692,00 |
| 23.05.2025 | 28,46 | 28,64 | 28,25 | 28,60 | 0,99% | 1.059.137,00 |
| 22.05.2025 | 28,84 | 28,87 | 28,30 | 28,32 | -1,70% | 1.122.602,00 |
| 21.05.2025 | 29,51 | 29,53 | 28,59 | 28,81 | -2,70% | 2.576.230,00 |
| 20.05.2025 | 29,44 | 29,76 | 29,25 | 29,61 | 0,85% | 2.419.385,00 |
| 19.05.2025 | 29,38 | 29,48 | 29,11 | 29,36 | 0,62% | 1.704.352,00 |
| 16.05.2025 | 28,69 | 29,29 | 28,65 | 29,18 | 1,89% | 1.124.744,00 |
| 15.05.2025 | 28,22 | 28,69 | 28,22 | 28,64 | 2,14% | 1.216.064,00 |
| 14.05.2025 | 28,28 | 28,40 | 27,72 | 28,04 | -0,85% | 1.296.285,00 |
| 13.05.2025 | 28,76 | 28,96 | 28,15 | 28,28 | -1,33% | 1.197.423,00 |
| 12.05.2025 | 29,33 | 29,33 | 28,44 | 28,66 | -1,68% | 1.510.337,00 |
| 09.05.2025 | 29,07 | 29,25 | 28,92 | 29,15 | 0,69% | 922.151,00 |
| 08.05.2025 | 29,44 | 29,44 | 28,76 | 28,95 | -0,72% | 925.570,00 |
| 07.05.2025 | 29,75 | 29,75 | 29,12 | 29,16 | -1,05% | 1.467.652,00 |
| 06.05.2025 | 29,00 | 29,63 | 28,85 | 29,47 | 1,90% | 1.408.092,00 |
| 05.05.2025 | 28,66 | 28,92 | 28,20 | 28,92 | 1,33% | 1.455.311,00 |
| 02.05.2025 | 27,69 | 28,97 | 27,27 | 28,54 | -1,82% | 2.232.000,00 |
| 01.05.2025 | 29,24 | 29,29 | 28,84 | 29,07 | -0,68% | 1.812.352,00 |
| 30.04.2025 | 28,92 | 29,45 | 28,73 | 29,27 | 1,67% | 1.439.695,00 |
| 29.04.2025 | 28,37 | 28,93 | 28,24 | 28,79 | 1,48% | 1.431.541,00 |
| 28.04.2025 | 28,04 | 28,44 | 27,97 | 28,37 | 0,96% | 1.163.514,00 |
| 25.04.2025 | 28,36 | 28,38 | 27,97 | 28,10 | -0,21% | 583.747,00 |
| 24.04.2025 | 28,34 | 28,47 | 28,13 | 28,16 | -0,60% | 1.114.151,00 |
| 23.04.2025 | 28,66 | 28,66 | 28,10 | 28,33 | -0,70% | 1.868.827,00 |
| 22.04.2025 | 28,41 | 28,70 | 28,22 | 28,53 | 1,67% | 2.597.939,00 |
| 21.04.2025 | 28,68 | 28,81 | 27,63 | 28,06 | -2,40% | 1.037.212,00 |
| 17.04.2025 | 28,67 | 29,01 | 28,60 | 28,75 | 0,45% | 1.294.136,00 |
| 16.04.2025 | 28,32 | 28,85 | 28,36 | 28,62 | 0,74% | 1.064.004,00 |
| 15.04.2025 | 28,13 | 28,47 | 27,98 | 28,41 | 0,57% | 1.340.601,00 |
| 14.04.2025 | 28,31 | 28,45 | 27,91 | 28,25 | 0,64% | 1.340.001,00 |
| 11.04.2025 | 27,79 | 28,09 | 27,02 | 28,07 | 1,45% | 1.534.183,00 |
| 10.04.2025 | 27,29 | 27,96 | 27,10 | 27,67 | 0,95% | 1.666.823,00 |
| 09.04.2025 | 26,25 | 28,08 | 25,82 | 27,41 | 2,85% | 1.882.326,00 |
| 08.04.2025 | 27,42 | 27,55 | 26,42 | 26,65 | -0,34% | 1.856.908,00 |