36,794$
-0,90%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2026 | 36,56 | 37,29 | 36,31 | 37,13 | 1,31% | 1.991.955,00 |
| 31.03.2026 | 36,53 | 37,09 | 36,10 | 36,65 | 0,00% | 2.580.493,00 |
| 30.03.2026 | 37,53 | 37,59 | 36,52 | 36,65 | -1,29% | 2.192.929,00 |
| 27.03.2026 | 37,24 | 37,54 | 37,11 | 37,13 | -0,38% | 1.730.337,00 |
| 26.03.2026 | 37,38 | 37,75 | 37,17 | 37,27 | -0,85% | 1.887.504,00 |
| 25.03.2026 | 37,45 | 38,04 | 37,25 | 37,59 | 1,21% | 2.937.428,00 |
| 24.03.2026 | 37,26 | 37,65 | 37,03 | 37,14 | -0,83% | 2.622.057,00 |
| 23.03.2026 | 36,95 | 38,29 | 36,84 | 37,45 | 3,74% | 5.873.844,00 |
| 20.03.2026 | 39,30 | 39,30 | 35,65 | 36,10 | -8,03% | 43.157.441,00 |
| 19.03.2026 | 39,76 | 40,29 | 39,08 | 39,25 | -1,65% | 1.854.168,00 |
| 18.03.2026 | 39,51 | 40,39 | 39,42 | 39,91 | 0,50% | 1.690.016,00 |
| 17.03.2026 | 40,39 | 40,42 | 39,26 | 39,71 | -1,02% | 1.895.243,00 |
| 16.03.2026 | 40,87 | 40,87 | 40,10 | 40,12 | 0,22% | 1.803.513,00 |
| 13.03.2026 | 40,88 | 40,98 | 39,81 | 40,03 | -0,15% | 1.691.999,00 |
| 12.03.2026 | 39,69 | 40,43 | 39,46 | 40,09 | 0,78% | 2.014.238,00 |
| 11.03.2026 | 39,69 | 40,24 | 39,42 | 39,78 | -0,48% | 1.944.880,00 |
| 10.03.2026 | 39,69 | 40,36 | 39,50 | 39,97 | 0,20% | 1.380.263,00 |
| 09.03.2026 | 39,34 | 40,26 | 39,14 | 39,89 | -0,13% | 2.451.485,00 |
| 06.03.2026 | 39,07 | 39,96 | 39,07 | 39,94 | 1,45% | 1.682.777,00 |
| 05.03.2026 | 38,98 | 39,50 | 38,59 | 39,37 | 0,20% | 2.515.912,00 |
| 04.03.2026 | 40,05 | 40,23 | 38,91 | 39,29 | -1,80% | 2.073.387,00 |
| 03.03.2026 | 40,54 | 40,55 | 39,95 | 40,01 | -2,15% | 1.687.846,00 |
| 02.03.2026 | 40,65 | 41,07 | 40,46 | 40,89 | 0,66% | 1.665.794,00 |
| 27.02.2026 | 41,14 | 41,72 | 40,53 | 40,62 | -1,26% | 2.232.758,00 |
| 26.02.2026 | 41,05 | 41,31 | 40,56 | 41,14 | 0,51% | 1.186.631,00 |
| 25.02.2026 | 40,56 | 40,95 | 40,25 | 40,93 | 0,79% | 1.498.083,00 |
| 24.02.2026 | 40,45 | 40,91 | 39,99 | 40,61 | 0,27% | 1.627.303,00 |
| 23.02.2026 | 40,27 | 40,87 | 40,14 | 40,50 | 1,12% | 2.974.330,00 |
| 20.02.2026 | 40,09 | 40,32 | 39,61 | 40,05 | 0,28% | 1.431.731,00 |
| 19.02.2026 | 40,27 | 40,47 | 39,82 | 39,94 | -0,52% | 1.537.740,00 |
| 18.02.2026 | 40,77 | 41,05 | 40,04 | 40,15 | -2,36% | 2.222.217,00 |
| 17.02.2026 | 40,44 | 41,36 | 40,33 | 41,12 | 2,77% | 2.050.047,00 |
| 13.02.2026 | 40,20 | 40,50 | 39,22 | 40,01 | -0,32% | 2.573.727,00 |
| 12.02.2026 | 39,63 | 40,41 | 39,50 | 40,14 | 1,90% | 2.487.352,00 |
| 11.02.2026 | 38,98 | 39,44 | 38,59 | 39,39 | 1,68% | 2.209.692,00 |
| 10.02.2026 | 38,41 | 38,94 | 38,25 | 38,74 | 0,86% | 2.064.965,00 |
| 09.02.2026 | 38,82 | 38,90 | 38,10 | 38,41 | -1,11% | 1.988.441,00 |
| 06.02.2026 | 38,75 | 39,27 | 38,66 | 38,84 | 0,60% | 1.963.296,00 |
| 05.02.2026 | 36,69 | 38,80 | 36,69 | 38,61 | 5,61% | 2.082.315,00 |
| 04.02.2026 | 36,86 | 37,00 | 36,12 | 36,56 | 0,41% | 1.463.131,00 |
| 03.02.2026 | 37,26 | 37,37 | 36,33 | 36,41 | 0,00% | 7.168,00 |
| 02.02.2026 | 37,26 | 37,37 | 36,33 | 36,41 | -2,49% | 2.151.749,00 |
| 30.01.2026 | 36,97 | 37,40 | 36,84 | 37,34 | 0,70% | 1.685.378,00 |
| 29.01.2026 | 36,69 | 37,40 | 36,30 | 37,08 | 1,53% | 1.459.950,00 |
| 28.01.2026 | 36,16 | 36,77 | 36,10 | 36,52 | 1,05% | 1.503.755,00 |
| 27.01.2026 | 36,93 | 37,15 | 36,05 | 36,14 | -2,40% | 1.685.474,00 |
| 26.01.2026 | 37,00 | 37,26 | 36,80 | 37,03 | 0,49% | 1.475.482,00 |
| 23.01.2026 | 36,55 | 37,02 | 36,25 | 36,85 | 0,85% | 1.539.487,00 |
| 22.01.2026 | 37,63 | 37,63 | 36,50 | 36,54 | -2,27% | 1.692.192,00 |
| 21.01.2026 | 37,40 | 37,75 | 36,90 | 37,39 | 0,11% | 2.040.219,00 |
| 20.01.2026 | 37,38 | 37,69 | 37,24 | 37,35 | -0,39% | 2.220.642,00 |
| 19.01.2026 | 37,42 | 37,66 | 37,36 | 37,50 | -0,70% | - |
| 16.01.2026 | 37,40 | 37,85 | 37,23 | 37,76 | 0,77% | 1.992.963,00 |
| 15.01.2026 | 37,50 | 37,88 | 37,18 | 37,47 | 0,59% | 2.367.460,00 |
| 14.01.2026 | 37,46 | 37,48 | 36,74 | 37,25 | -0,29% | 1.474.715,00 |
| 13.01.2026 | 37,42 | 37,69 | 37,25 | 37,36 | -0,13% | 1.842.515,00 |
| 12.01.2026 | 37,37 | 37,69 | 37,15 | 37,41 | 0,21% | 1.287.357,00 |
| 09.01.2026 | 37,34 | 38,23 | 37,27 | 37,33 | 1,08% | 2.325.540,00 |
| 08.01.2026 | 37,30 | 37,50 | 36,35 | 36,93 | -0,86% | 1.569.969,00 |
| 07.01.2026 | 36,81 | 37,74 | 36,66 | 37,25 | 1,61% | 1.640.588,00 |
| 06.01.2026 | 36,11 | 36,72 | 35,84 | 36,66 | 1,64% | 1.667.127,00 |
| 05.01.2026 | 36,06 | 36,20 | 34,74 | 36,07 | -0,66% | 2.058.921,00 |
| 02.01.2026 | 36,09 | 36,46 | 35,51 | 36,31 | 0,41% | 1.707.890,00 |
| 31.12.2025 | 36,58 | 36,58 | 35,97 | 36,16 | -2,09% | 1.454.625,00 |
| 30.12.2025 | 37,12 | 37,25 | 36,79 | 36,93 | -0,38% | 1.044.160,00 |
| 29.12.2025 | 36,89 | 37,07 | 36,59 | 37,07 | 1,06% | 958.214,00 |
| 26.12.2025 | 36,89 | 37,01 | 36,57 | 36,68 | -0,73% | 920.546,00 |
| 24.12.2025 | 36,72 | 36,99 | 36,72 | 36,95 | 0,63% | 822.218,00 |
| 23.12.2025 | 36,91 | 36,97 | 36,55 | 36,72 | 0,44% | 1.173.339,00 |
| 22.12.2025 | 36,05 | 36,64 | 36,05 | 36,56 | 0,63% | 1.638.270,00 |
| 19.12.2025 | 36,26 | 36,62 | 36,03 | 36,33 | 0,19% | 6.121.019,00 |
| 18.12.2025 | 36,98 | 36,98 | 36,15 | 36,26 | -0,22% | 1.426.870,00 |
| 17.12.2025 | 36,39 | 36,69 | 36,14 | 36,34 | 0,06% | 1.596.977,00 |
| 16.12.2025 | 36,66 | 37,06 | 36,32 | 36,32 | -0,74% | 1.949.201,00 |
| 15.12.2025 | 36,57 | 37,04 | 36,43 | 36,59 | 0,83% | 1.839.384,00 |
| 12.12.2025 | 35,93 | 36,30 | 35,90 | 36,29 | 1,00% | 2.020.171,00 |
| 11.12.2025 | 37,00 | 37,19 | 35,83 | 35,93 | -2,39% | 2.226.373,00 |
| 10.12.2025 | 37,50 | 37,91 | 36,76 | 36,81 | -1,81% | 2.476.817,00 |
| 09.12.2025 | 37,98 | 38,18 | 37,47 | 37,49 | -0,64% | 1.402.144,00 |
| 08.12.2025 | 37,84 | 38,14 | 37,52 | 37,73 | 0,08% | 2.204.449,00 |
| 05.12.2025 | 37,82 | 37,87 | 37,60 | 37,70 | -0,16% | 1.143.931,00 |
| 04.12.2025 | 37,85 | 38,32 | 37,74 | 37,76 | 0,16% | 1.982.698,00 |
| 03.12.2025 | 37,40 | 37,79 | 37,09 | 37,70 | 0,72% | 1.729.852,00 |
| 02.12.2025 | 37,44 | 37,60 | 37,10 | 37,43 | 0,56% | 1.336.990,00 |
| 01.12.2025 | 37,22 | 37,63 | 37,17 | 37,22 | -0,83% | 1.333.408,00 |
| 28.11.2025 | 37,80 | 37,80 | 37,36 | 37,53 | 0,24% | 578.832,00 |
| 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% | 1.781.571,00 |
| 24.11.2025 | 36,65 | 37,04 | 36,44 | 36,53 | -0,46% | 1.866.562,00 |
| 21.11.2025 | 36,29 | 36,81 | 35,74 | 36,70 | 1,35% | 1.840.553,00 |
| 20.11.2025 | 36,72 | 37,60 | 36,08 | 36,21 | -0,90% | 2.278.628,00 |
| 19.11.2025 | 36,91 | 36,98 | 36,17 | 36,54 | -1,00% | 1.823.650,00 |
| 18.11.2025 | 36,70 | 37,08 | 36,54 | 36,91 | 1,46% | 2.475.081,00 |
| 17.11.2025 | 36,16 | 36,60 | 35,93 | 36,38 | 1,39% | 1.381.829,00 |
| 14.11.2025 | 35,75 | 36,09 | 35,59 | 35,88 | 0,39% | 997.522,00 |
| 13.11.2025 | 36,24 | 36,27 | 35,58 | 35,74 | -1,27% | 1.332.601,00 |
| 12.11.2025 | 36,48 | 36,76 | 36,17 | 36,20 | -0,82% | 1.800.281,00 |
| 11.11.2025 | 36,83 | 36,89 | 36,45 | 36,50 | -0,41% | 2.461.120,00 |
| 10.11.2025 | 36,30 | 37,19 | 36,22 | 36,65 | 1,38% | 2.564.621,00 |
| 07.11.2025 | 35,97 | 36,55 | 35,57 | 36,15 | 1,66% | 2.096.521,00 |