39,543$
-0,07%
Echtzeit-Aktienkurs CareTrust REIT
Bid:
Ask:
Aktienkurse zur CareTrust REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 39,74 | 39,81 | 39,23 | 39,61 | 0,10% | 1.656.261,00 |
| 02.09.2026 | 40,13 | 40,13 | 39,30 | 39,57 | -0,90% | 2.143.137,00 |
| 01.09.2026 | 39,37 | 39,95 | 39,05 | 39,93 | 2,52% | 2.057.520,00 |
| 31.08.2026 | 38,88 | 39,04 | 38,37 | 38,95 | -0,20% | 2.906.950,00 |
| 28.08.2026 | 39,50 | 39,63 | 39,00 | 39,03 | -0,84% | 1.011.833,00 |
| 27.08.2026 | 39,80 | 39,96 | 39,31 | 39,36 | -1,45% | 1.318.907,00 |
| 26.08.2026 | 39,90 | 40,25 | 39,64 | 39,94 | 0,10% | 2.069.332,00 |
| 25.08.2026 | 39,68 | 40,09 | 39,42 | 39,90 | 0,63% | 1.773.595,00 |
| 24.08.2026 | 39,61 | 40,13 | 39,43 | 39,65 | 0,18% | 1.453.716,00 |
| 21.08.2026 | 40,00 | 40,00 | 39,38 | 39,58 | -0,45% | 2.874.324,00 |
| 20.08.2026 | 39,79 | 40,27 | 39,73 | 39,76 | -0,15% | 1.687.119,00 |
| 19.08.2026 | 39,60 | 39,86 | 39,32 | 39,82 | 1,32% | 8.451.221,00 |
| 18.08.2026 | 39,44 | 39,74 | 39,12 | 39,30 | 0,10% | 1.927.212,00 |
| 17.08.2026 | 38,61 | 39,29 | 38,61 | 39,26 | 1,26% | 1.718.117,00 |
| 14.08.2026 | 38,25 | 39,14 | 37,97 | 38,77 | -0,15% | 2.538.976,00 |
| 13.08.2026 | 39,43 | 39,82 | 38,73 | 38,83 | -0,84% | 1.565.046,00 |
| 12.08.2026 | 38,73 | 39,32 | 38,73 | 39,16 | 1,24% | 2.177.097,00 |
| 11.08.2026 | 40,54 | 40,54 | 38,45 | 38,68 | -4,30% | 3.033.878,00 |
| 10.08.2026 | 41,04 | 41,04 | 40,32 | 40,42 | -1,94% | 2.688.781,00 |
| 07.08.2026 | 40,97 | 41,38 | 40,61 | 41,22 | 0,22% | 1.934.606,00 |
| 06.08.2026 | 41,57 | 41,59 | 40,92 | 41,13 | -0,02% | 1.702.668,00 |
| 05.08.2026 | 40,78 | 41,43 | 40,34 | 41,14 | 0,73% | 2.396.588,00 |
| 04.08.2026 | 40,79 | 41,07 | 40,06 | 40,84 | -0,92% | 2.068.731,00 |
| 03.08.2026 | 42,00 | 42,28 | 41,14 | 41,22 | -1,72% | 1.776.947,00 |
| 31.07.2026 | 41,62 | 42,09 | 40,94 | 41,94 | 0,72% | 1.576.686,00 |
| 30.07.2026 | 42,28 | 42,41 | 41,07 | 41,64 | -1,65% | 1.537.808,00 |
| 29.07.2026 | 42,78 | 42,78 | 42,16 | 42,34 | -0,91% | 1.257.928,00 |
| 28.07.2026 | 43,52 | 43,62 | 42,70 | 42,73 | -0,54% | 1.713.461,00 |
| 27.07.2026 | 43,35 | 43,35 | 42,76 | 42,96 | -0,67% | 1.423.417,00 |
| 24.07.2026 | 42,71 | 43,31 | 42,71 | 43,25 | 2,13% | 2.212.232,00 |
| 23.07.2026 | 42,13 | 43,06 | 42,10 | 42,35 | -0,07% | 2.390.125,00 |
| 22.07.2026 | 43,41 | 43,60 | 42,30 | 42,38 | -2,35% | 3.040.926,00 |
| 21.07.2026 | 42,39 | 43,44 | 42,36 | 43,40 | 2,24% | 2.376.685,00 |
| 20.07.2026 | 42,74 | 42,88 | 42,16 | 42,45 | -1,00% | 1.783.480,00 |
| 17.07.2026 | 42,19 | 43,10 | 42,08 | 42,88 | 2,17% | 2.994.307,00 |
| 16.07.2026 | 40,35 | 41,99 | 40,20 | 41,97 | 4,66% | 3.325.163,00 |
| 15.07.2026 | 40,49 | 41,00 | 39,99 | 40,10 | -0,96% | 2.424.403,00 |
| 14.07.2026 | 40,50 | 40,73 | 40,12 | 40,49 | 0,40% | 2.008.533,00 |
| 13.07.2026 | 40,33 | 40,71 | 40,20 | 40,33 | 0,27% | 1.936.249,00 |
| 10.07.2026 | 40,92 | 41,10 | 40,03 | 40,22 | -1,57% | 1.816.571,00 |
| 09.07.2026 | 41,20 | 41,74 | 40,82 | 40,86 | -1,16% | 1.740.353,00 |
| 08.07.2026 | 41,80 | 42,06 | 41,27 | 41,34 | -1,10% | 2.413.292,00 |
| 07.07.2026 | 41,65 | 42,22 | 41,65 | 41,80 | 0,99% | 2.372.776,00 |
| 06.07.2026 | 41,76 | 42,05 | 41,20 | 41,39 | -0,89% | 2.181.936,00 |
| 02.07.2026 | 41,08 | 41,85 | 40,90 | 41,76 | 2,10% | 2.457.769,00 |
| 01.07.2026 | 40,30 | 41,33 | 40,24 | 40,90 | 1,36% | 2.680.169,00 |
| 30.06.2026 | 39,75 | 41,20 | 39,16 | 40,35 | -0,30% | 3.328.390,00 |
| 29.06.2026 | 40,48 | 40,48 | 39,51 | 40,47 | -0,88% | 3.237.742,00 |
| 26.06.2026 | 40,16 | 40,90 | 39,84 | 40,83 | 2,59% | 8.798.319,00 |
| 25.06.2026 | 39,47 | 39,96 | 39,17 | 39,80 | 1,02% | 2.265.565,00 |
| 24.06.2026 | 39,05 | 39,50 | 38,67 | 39,40 | 1,55% | 3.316.071,00 |
| 23.06.2026 | 37,86 | 38,82 | 37,69 | 38,80 | 3,49% | 3.076.235,00 |
| 22.06.2026 | 36,99 | 37,61 | 36,79 | 37,49 | 1,16% | 2.872.247,00 |
| 19.06.2026 | 37,03 | 37,06 | 37,02 | 37,06 | 0,00% | - |
| 18.06.2026 | 36,57 | 37,11 | 36,05 | 37,06 | 1,87% | 7.262.526,00 |
| 17.06.2026 | 37,03 | 37,04 | 36,26 | 36,38 | -1,76% | 3.631.430,00 |
| 16.06.2026 | 37,25 | 37,54 | 36,75 | 37,03 | -0,03% | 2.595.240,00 |
| 15.06.2026 | 36,90 | 37,05 | 36,42 | 37,04 | 0,52% | 5.284.830,00 |
| 12.06.2026 | 36,97 | 37,22 | 36,50 | 36,85 | 0,27% | 4.049.995,00 |
| 11.06.2026 | 38,00 | 38,31 | 36,73 | 36,75 | -2,60% | 4.387.821,00 |
| 10.06.2026 | 38,05 | 38,28 | 37,24 | 37,73 | 0,08% | 2.790.925,00 |
| 09.06.2026 | 37,04 | 38,09 | 36,85 | 37,70 | 2,11% | 3.647.976,00 |
| 08.06.2026 | 38,09 | 38,35 | 36,53 | 36,92 | -2,77% | 3.886.932,00 |
| 05.06.2026 | 37,10 | 38,48 | 37,02 | 37,97 | 1,42% | 2.258.237,00 |
| 04.06.2026 | 38,55 | 38,75 | 37,13 | 37,44 | -1,55% | 2.184.178,00 |
| 03.06.2026 | 38,59 | 38,94 | 37,99 | 38,03 | -1,81% | 2.049.357,00 |
| 02.06.2026 | 39,34 | 39,58 | 38,62 | 38,73 | -1,55% | 2.422.006,00 |
| 01.06.2026 | 40,50 | 40,88 | 39,23 | 39,34 | -3,63% | 2.066.707,00 |
| 29.05.2026 | 41,12 | 41,49 | 40,46 | 40,82 | -1,02% | 2.340.385,00 |
| 28.05.2026 | 41,61 | 41,76 | 40,91 | 41,24 | -1,06% | 2.077.738,00 |
| 27.05.2026 | 41,91 | 41,97 | 41,60 | 41,68 | -0,67% | 1.831.963,00 |
| 26.05.2026 | 41,69 | 42,00 | 41,24 | 41,96 | 1,99% | 2.429.397,00 |
| 22.05.2026 | 41,16 | 41,30 | 40,75 | 41,14 | 0,32% | 1.713.961,00 |
| 21.05.2026 | 41,14 | 41,16 | 40,66 | 41,01 | -1,16% | 2.625.086,00 |
| 20.05.2026 | 41,27 | 41,75 | 41,24 | 41,49 | 0,58% | 2.375.483,00 |
| 19.05.2026 | 40,94 | 41,39 | 40,54 | 41,25 | -0,65% | 9.205.276,00 |
| 18.05.2026 | 41,27 | 41,85 | 41,26 | 41,52 | 0,92% | 1.168.835,00 |
| 15.05.2026 | 41,85 | 42,01 | 41,01 | 41,14 | -1,88% | 1.714.498,00 |
| 14.05.2026 | 43,03 | 43,08 | 41,84 | 41,93 | -1,20% | 1.406.109,00 |
| 13.05.2026 | 41,95 | 42,45 | 41,37 | 42,44 | 0,83% | 1.969.477,00 |
| 12.05.2026 | 40,64 | 42,13 | 40,40 | 42,09 | 3,80% | 2.487.400,00 |
| 11.05.2026 | 41,81 | 41,85 | 40,39 | 40,55 | -2,52% | 3.533.621,00 |
| 08.05.2026 | 40,69 | 41,61 | 40,14 | 41,60 | 5,32% | 2.840.839,00 |
| 07.05.2026 | 39,45 | 39,67 | 38,81 | 39,50 | 0,05% | 2.164.662,00 |
| 06.05.2026 | 39,46 | 39,72 | 39,19 | 39,48 | 0,36% | 1.449.262,00 |
| 05.05.2026 | 39,72 | 39,72 | 38,93 | 39,34 | -0,41% | 903.154,00 |
| 04.05.2026 | 38,92 | 39,59 | 38,80 | 39,50 | 0,79% | 1.553.169,00 |
| 01.05.2026 | 39,50 | 39,57 | 39,06 | 39,19 | -0,66% | 1.330.112,00 |
| 30.04.2026 | 39,00 | 39,51 | 38,87 | 39,45 | 1,28% | 1.682.512,00 |
| 29.04.2026 | 39,98 | 40,00 | 38,72 | 38,95 | -1,91% | 2.569.151,00 |
| 28.04.2026 | 39,08 | 39,73 | 39,00 | 39,71 | 2,45% | 2.381.769,00 |
| 27.04.2026 | 37,94 | 38,80 | 37,94 | 38,76 | 2,11% | 2.105.882,00 |
| 24.04.2026 | 38,00 | 38,25 | 37,79 | 37,96 | -0,05% | 1.909.103,00 |
| 23.04.2026 | 37,62 | 38,41 | 37,51 | 37,98 | 1,80% | 2.972.466,00 |
| 22.04.2026 | 38,42 | 38,66 | 36,91 | 37,31 | -2,74% | 1.694.343,00 |
| 21.04.2026 | 39,42 | 39,42 | 38,15 | 38,36 | -2,69% | 2.162.075,00 |
| 20.04.2026 | 39,63 | 39,78 | 39,29 | 39,42 | -0,20% | 1.899.427,00 |
| 17.04.2026 | 39,70 | 39,79 | 39,33 | 39,50 | 0,00% | 1.722.895,00 |
| 16.04.2026 | 39,71 | 40,09 | 39,48 | 39,50 | -0,58% | 1.596.359,00 |
| 15.04.2026 | 39,12 | 39,82 | 39,01 | 39,73 | 0,97% | 1.454.374,00 |