33,666$
1,16%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 33,54 | 33,90 | 33,50 | 33,84 | 1,68% | - |
| 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 |
| 08.07.2025 | 30,89 | 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 | 30,39 | 30,80 | 30,33 | 30,70 | 0,79% | 2.389.005,00 |
| 01.07.2025 | 30,60 | 30,79 | 30,26 | 30,46 | -0,46% | 3.080.906,00 |
| 30.06.2025 | 30,34 | 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 | 30,49 | 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 | 30,21 | 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 | 28,41 | 29,39 | 28,41 | 29,16 | 3,77% | 1.914.720,00 |
| 16.06.2025 | 28,85 | 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 | 29,00 | 29,06 | 28,70 | 29,01 | 0,45% | 678.955,00 |
| 11.06.2025 | 28,68 | 29,17 | 28,68 | 28,88 | 0,49% | 1.299.296,00 |
| 10.06.2025 | 28,81 | 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 | 28,79 | 29,18 | 28,79 | 28,97 | 0,56% | 773.720,00 |
| 03.06.2025 | 28,98 | 28,99 | 28,49 | 28,81 | -0,52% | 1.265.146,00 |
| 02.06.2025 | 28,54 | 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 | 28,76 | 28,82 | 28,26 | 28,55 | -0,28% | 1.961.262,00 |
| 28.05.2025 | 29,01 | 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 |