37,420$
-0,05%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 37,11 | 37,90 | 37,11 | 37,44 | 0,92% | 2.372.883,00 |
| 25.11.2025 | 36,59 | 37,48 | 36,53 | 37,10 | 1,56% | 1.949.865,00 |
| 24.11.2025 | 36,65 | 37,04 | 36,44 | 36,53 | -0,46% | 1.900.783,00 |
| 21.11.2025 | 36,38 | 36,81 | 35,74 | 36,70 | 1,35% | 1.841.223,00 |
| 20.11.2025 | 36,72 | 37,60 | 36,08 | 36,21 | -0,90% | 2.278.882,00 |
| 19.11.2025 | 36,91 | 36,98 | 36,17 | 36,54 | -1,00% | 1.904.883,00 |
| 18.11.2025 | 36,70 | 37,08 | 36,54 | 36,91 | 1,46% | 2.500.553,00 |
| 17.11.2025 | 36,16 | 36,60 | 35,93 | 36,38 | 1,39% | 1.383.890,00 |
| 14.11.2025 | 35,59 | 36,09 | 35,59 | 35,88 | 0,39% | 1.002.652,00 |
| 13.11.2025 | 36,24 | 36,27 | 35,58 | 35,74 | -1,27% | 1.353.457,00 |
| 12.11.2025 | 36,48 | 36,76 | 36,17 | 36,20 | -0,82% | 1.805.358,00 |
| 11.11.2025 | 36,83 | 36,89 | 36,45 | 36,50 | -0,41% | 2.735.120,00 |
| 10.11.2025 | 36,30 | 37,19 | 36,22 | 36,65 | 1,38% | 2.566.397,00 |
| 07.11.2025 | 35,95 | 36,55 | 35,57 | 36,15 | 1,66% | 2.106.044,00 |
| 06.11.2025 | 35,31 | 36,05 | 34,55 | 35,56 | -1,22% | 3.055.485,00 |
| 05.11.2025 | 35,19 | 36,27 | 35,19 | 36,00 | 1,72% | 1.698.600,00 |
| 04.11.2025 | 35,46 | 35,60 | 34,96 | 35,39 | 0,23% | 1.269.796,00 |
| 03.11.2025 | 34,76 | 35,88 | 34,28 | 35,31 | 1,90% | 2.246.102,00 |
| 31.10.2025 | 34,21 | 34,95 | 33,98 | 34,65 | 0,87% | 1.615.373,00 |
| 30.10.2025 | 34,05 | 34,41 | 34,02 | 34,35 | 1,06% | 1.539.184,00 |
| 29.10.2025 | 35,19 | 35,40 | 33,72 | 33,99 | -3,74% | 1.965.422,00 |
| 28.10.2025 | 35,81 | 35,82 | 34,83 | 35,31 | -1,20% | 2.433.189,00 |
| 27.10.2025 | 34,98 | 35,74 | 34,98 | 35,74 | 1,62% | 1.718.421,00 |
| 24.10.2025 | 34,83 | 35,40 | 34,79 | 35,17 | 0,63% | 2.592.417,00 |
| 23.10.2025 | 34,99 | 35,08 | 34,66 | 34,95 | -0,12% | 1.589.487,00 |
| 22.10.2025 | 34,46 | 35,09 | 34,35 | 34,99 | -0,57% | 1.836.109,00 |
| 21.10.2025 | 34,83 | 35,28 | 34,67 | 35,19 | 0,00% | 8.816,00 |
| 20.10.2025 | 34,83 | 35,28 | 34,67 | 35,19 | 1,92% | 1.503.929,00 |
| 17.10.2025 | 33,93 | 34,54 | 33,89 | 34,53 | 2,25% | - |
| 16.10.2025 | 33,30 | 33,95 | 33,30 | 33,77 | 1,47% | 1.424.278,00 |
| 15.10.2025 | 33,08 | 33,62 | 33,08 | 33,28 | 0,21% | 1.687.097,00 |
| 14.10.2025 | 32,86 | 33,30 | 32,79 | 33,21 | 0,94% | 1.584.261,00 |
| 13.10.2025 | 33,52 | 33,52 | 32,86 | 32,90 | -0,87% | 1.447.635,00 |
| 10.10.2025 | 33,73 | 33,80 | 33,16 | 33,19 | -1,83% | 1.769.068,00 |
| 09.10.2025 | 33,95 | 34,22 | 33,81 | 33,81 | -0,53% | 1.460.473,00 |
| 08.10.2025 | 34,60 | 34,71 | 33,87 | 33,99 | -1,73% | 1.238.360,00 |
| 07.10.2025 | 35,03 | 35,15 | 34,47 | 34,59 | -1,54% | 1.200.294,00 |
| 06.10.2025 | 35,39 | 35,42 | 35,04 | 35,13 | -1,01% | 1.686.065,00 |
| 03.10.2025 | 35,50 | 35,68 | 35,21 | 35,49 | 1,20% | 1.843.170,00 |
| 02.10.2025 | 35,16 | 35,22 | 34,53 | 35,07 | -0,48% | 1.840.856,00 |
| 01.10.2025 | 34,79 | 35,28 | 34,33 | 35,24 | 1,61% | 3.782.078,00 |
| 30.09.2025 | 34,10 | 34,70 | 34,07 | 34,68 | 1,05% | 3.056.104,00 |
| 29.09.2025 | 34,69 | 34,91 | 34,24 | 34,32 | -1,38% | 2.251.338,00 |
| 26.09.2025 | 34,63 | 35,18 | 34,63 | 34,80 | 1,05% | 1.731.327,00 |
| 25.09.2025 | 34,54 | 34,81 | 34,21 | 34,44 | 0,47% | 2.884.585,00 |
| 24.09.2025 | 34,30 | 34,66 | 34,16 | 34,28 | -1,32% | 2.818.254,00 |
| 23.09.2025 | 33,90 | 34,74 | 33,90 | 34,74 | 2,12% | 3.100.666,00 |
| 22.09.2025 | 34,24 | 34,33 | 33,88 | 34,02 | -0,93% | 1.975.941,00 |
| 19.09.2025 | 34,91 | 34,91 | 34,31 | 34,34 | -1,07% | 5.518.139,00 |
| 18.09.2025 | 34,08 | 35,08 | 34,02 | 34,71 | 1,25% | 1.702.579,00 |
| 17.09.2025 | 34,30 | 34,63 | 34,10 | 34,28 | 0,44% | 1.972.093,00 |
| 16.09.2025 | 34,10 | 34,33 | 34,03 | 34,13 | -0,35% | 2.089.023,00 |
| 15.09.2025 | 34,29 | 34,41 | 34,12 | 34,25 | 0,15% | 1.307.396,00 |
| 12.09.2025 | 34,07 | 34,35 | 34,00 | 34,20 | 0,00% | 1.175.575,00 |
| 11.09.2025 | 33,89 | 34,24 | 33,87 | 34,20 | 1,03% | 1.951.051,00 |
| 10.09.2025 | 34,04 | 34,21 | 33,67 | 33,85 | -0,15% | 1.328.588,00 |
| 09.09.2025 | 34,30 | 34,47 | 33,61 | 33,90 | -1,68% | 2.256.652,00 |
| 08.09.2025 | 34,00 | 34,60 | 33,76 | 34,48 | 1,59% | 1.717.502,00 |
| 05.09.2025 | 34,26 | 34,30 | 33,35 | 33,94 | -0,41% | 1.831.159,00 |
| 04.09.2025 | 33,87 | 34,15 | 33,81 | 34,08 | 0,80% | 1.621.747,00 |
| 03.09.2025 | 34,17 | 34,42 | 33,59 | 33,81 | -1,54% | 2.597.108,00 |
| 02.09.2025 | 34,32 | 34,63 | 34,19 | 34,34 | -0,20% | 2.164.160,00 |
| 29.08.2025 | 34,53 | 34,64 | 34,20 | 34,41 | -0,15% | 2.124.849,00 |
| 28.08.2025 | 34,52 | 34,52 | 34,07 | 34,46 | -0,40% | 1.339.428,00 |
| 27.08.2025 | 34,50 | 34,70 | 34,40 | 34,60 | 0,67% | 1.275.919,00 |
| 26.08.2025 | 34,14 | 34,50 | 33,97 | 34,37 | 0,61% | 2.149.317,00 |
| 25.08.2025 | 34,51 | 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 | 34,22 | 34,73 | 34,08 | 34,54 | 0,67% | 2.001.005,00 |
| 20.08.2025 | 33,98 | 34,50 | 33,95 | 34,31 | 1,36% | 2.664.239,00 |
| 19.08.2025 | 33,83 | 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 | 33,33 | 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 | 33,12 | 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 | 33,52 | 33,52 | 31,92 | 32,55 | -0,31% | 1.529.030,00 |
| 06.08.2025 | 32,86 | 33,03 | 32,64 | 32,65 | -0,43% | 1.804.967,00 |
| 05.08.2025 | 32,66 | 32,98 | 32,62 | 32,79 | -0,33% | 1.115.650,00 |
| 04.08.2025 | 32,10 | 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 | 31,33 | 31,95 | 31,33 | 31,80 | 0,98% | 1.783.583,00 |
| 30.07.2025 | 31,26 | 31,94 | 31,18 | 31,49 | 0,83% | 1.909.698,00 |
| 29.07.2025 | 30,75 | 31,30 | 30,72 | 31,23 | 2,23% | 1.283.670,00 |
| 28.07.2025 | 31,22 | 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 | 31,01 | 31,47 | 31,01 | 31,26 | -0,06% | 1.447.248,00 |
| 23.07.2025 | 30,71 | 31,31 | 30,52 | 31,28 | 1,66% | 2.268.082,00 |
| 22.07.2025 | 30,39 | 30,88 | 30,39 | 30,77 | 1,25% | 1.866.916,00 |
| 21.07.2025 | 30,42 | 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 | 30,42 | 30,62 | 30,22 | 30,29 | -0,39% | 1.573.416,00 |
| 16.07.2025 | 30,86 | 31,11 | 30,38 | 30,41 | -0,98% | 1.706.505,00 |
| 15.07.2025 | 31,16 | 31,33 | 30,71 | 30,71 | -1,79% | 1.578.566,00 |
| 14.07.2025 | 30,88 | 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 | 30,79 | 31,11 | 30,59 | 30,64 | -1,07% | 4.165.190,00 |
| 09.07.2025 | 30,85 | 31,13 | 30,66 | 30,97 | 0,06% | 2.499.472,00 |