2,680$
-6,94%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 2,87 | 2,88 | 2,59 | 2,67 | -7,29% | 3.916.258,00 |
| 24.04.2025 | 2,92 | 3,18 | 2,80 | 2,88 | 18,52% | 10.503.492,00 |
| 23.04.2025 | 2,46 | 2,55 | 2,40 | 2,43 | 0,83% | 3.750.011,00 |
| 22.04.2025 | 2,43 | 2,43 | 2,34 | 2,41 | 0,84% | 2.509.838,00 |
| 21.04.2025 | 2,37 | 2,42 | 2,26 | 2,39 | -0,83% | 3.454.076,00 |
| 17.04.2025 | 2,51 | 2,58 | 2,39 | 2,41 | -4,37% | 2.620.666,00 |
| 16.04.2025 | 2,49 | 2,58 | 2,45 | 2,52 | 1,20% | 3.251.834,00 |
| 15.04.2025 | 2,60 | 2,60 | 2,47 | 2,49 | -3,49% | 1.560.853,00 |
| 14.04.2025 | 2,52 | 2,59 | 2,44 | 2,58 | 4,03% | 1.748.434,00 |
| 11.04.2025 | 2,53 | 2,55 | 2,33 | 2,48 | -1,98% | 2.353.532,00 |
| 10.04.2025 | 2,57 | 2,57 | 2,42 | 2,53 | -3,07% | 2.369.545,00 |
| 09.04.2025 | 2,35 | 2,67 | 2,34 | 2,61 | 7,85% | 5.354.669,00 |
| 08.04.2025 | 2,48 | 2,58 | 2,37 | 2,42 | 0,83% | 2.843.244,00 |
| 07.04.2025 | 2,36 | 2,56 | 2,24 | 2,40 | -2,04% | 3.862.566,00 |
| 04.04.2025 | 2,50 | 2,56 | 2,35 | 2,45 | -3,16% | 3.510.331,00 |
| 03.04.2025 | 2,60 | 2,65 | 2,50 | 2,53 | -4,53% | 2.270.958,00 |
| 02.04.2025 | 2,57 | 2,68 | 2,53 | 2,65 | 2,32% | 1.655.421,00 |
| 01.04.2025 | 2,76 | 2,76 | 2,57 | 2,59 | -4,07% | 2.121.364,00 |
| 31.03.2025 | 2,64 | 2,74 | 2,60 | 2,70 | 0,00% | 1.835.499,00 |
| 28.03.2025 | 2,76 | 2,76 | 2,63 | 2,70 | -2,88% | 1.825.607,00 |
| 27.03.2025 | 2,78 | 2,81 | 2,74 | 2,78 | 0,36% | 884.326,00 |
| 26.03.2025 | 2,81 | 2,85 | 2,72 | 2,77 | -1,42% | 1.499.793,00 |
| 25.03.2025 | 2,79 | 2,84 | 2,77 | 2,81 | 1,81% | 1.392.667,00 |
| 24.03.2025 | 2,64 | 2,81 | 2,64 | 2,76 | 6,15% | 2.134.751,00 |
| 21.03.2025 | 2,63 | 2,64 | 2,58 | 2,60 | -2,62% | 2.691.904,00 |
| 20.03.2025 | 2,66 | 2,74 | 2,63 | 2,67 | -2,20% | 1.115.719,00 |
| 19.03.2025 | 2,78 | 2,86 | 2,67 | 2,73 | -1,80% | 1.041.817,00 |
| 18.03.2025 | 2,86 | 2,87 | 2,76 | 2,78 | -2,80% | 1.149.829,00 |
| 17.03.2025 | 2,73 | 2,88 | 2,68 | 2,86 | 5,93% | 2.156.805,00 |
| 14.03.2025 | 2,57 | 2,71 | 2,55 | 2,70 | 6,30% | 1.642.280,00 |
| 13.03.2025 | 2,62 | 2,63 | 2,54 | 2,54 | -3,05% | 2.373.111,00 |
| 12.03.2025 | 2,74 | 2,74 | 2,57 | 2,62 | -2,60% | 2.389.345,00 |
| 11.03.2025 | 2,70 | 2,71 | 2,53 | 2,69 | -0,37% | 3.389.248,00 |
| 10.03.2025 | 2,90 | 2,90 | 2,65 | 2,70 | -8,16% | 2.898.116,00 |
| 07.03.2025 | 2,94 | 3,02 | 2,80 | 2,94 | 0,00% | 2.743.787,00 |
| 06.03.2025 | 2,99 | 3,08 | 2,89 | 2,94 | -2,65% | 2.343.969,00 |
| 05.03.2025 | 3,03 | 3,07 | 2,95 | 3,02 | -0,33% | 2.169.783,00 |
| 04.03.2025 | 3,06 | 3,09 | 2,90 | 3,03 | -2,26% | 2.393.378,00 |
| 03.03.2025 | 3,03 | 3,17 | 3,01 | 3,10 | 2,99% | 2.011.097,00 |
| 28.02.2025 | 3,08 | 3,19 | 2,92 | 3,01 | -9,88% | 6.142.259,00 |
| 27.02.2025 | 3,62 | 3,88 | 3,32 | 3,34 | -8,24% | 2.786.360,00 |
| 26.02.2025 | 3,90 | 3,91 | 3,52 | 3,64 | -7,14% | 4.808.228,00 |
| 25.02.2025 | 3,73 | 3,93 | 3,63 | 3,92 | 6,52% | 4.126.285,00 |
| 24.02.2025 | 3,56 | 3,71 | 3,50 | 3,68 | 4,84% | 4.105.026,00 |
| 21.02.2025 | 3,59 | 3,69 | 3,46 | 3,51 | -0,85% | 3.202.505,00 |
| 20.02.2025 | 3,55 | 3,79 | 3,41 | 3,54 | -1,94% | 4.981.776,00 |
| 19.02.2025 | 3,21 | 3,72 | 3,11 | 3,61 | 7,76% | 5.382.902,00 |
| 18.02.2025 | 3,39 | 3,46 | 3,30 | 3,35 | -0,89% | 2.519.816,00 |
| 14.02.2025 | 3,42 | 3,51 | 3,37 | 3,38 | 0,00% | 2.809.317,00 |
| 13.02.2025 | 3,27 | 3,40 | 3,23 | 3,38 | 3,68% | 2.237.170,00 |
| 12.02.2025 | 3,40 | 3,40 | 3,20 | 3,26 | -5,51% | 2.726.381,00 |
| 11.02.2025 | 3,39 | 3,46 | 3,33 | 3,45 | 2,07% | 2.172.494,00 |
| 10.02.2025 | 3,44 | 3,44 | 3,29 | 3,38 | -0,88% | 1.667.421,00 |
| 07.02.2025 | 3,38 | 3,49 | 3,38 | 3,41 | 1,19% | 2.566.796,00 |
| 06.02.2025 | 3,48 | 3,55 | 3,34 | 3,37 | -2,03% | 2.311.993,00 |
| 05.02.2025 | 3,32 | 3,44 | 3,26 | 3,44 | 5,85% | 3.065.361,00 |
| 04.02.2025 | 3,16 | 3,26 | 3,11 | 3,25 | 2,20% | 1.715.323,00 |
| 03.02.2025 | 3,05 | 3,28 | 3,05 | 3,18 | -0,62% | 1.940.197,00 |
| 31.01.2025 | 3,26 | 3,35 | 3,19 | 3,20 | -2,44% | 1.891.148,00 |
| 30.01.2025 | 3,32 | 3,39 | 3,26 | 3,28 | -1,20% | 1.859.013,00 |
| 29.01.2025 | 3,22 | 3,36 | 3,20 | 3,32 | 0,91% | 2.036.286,00 |
| 28.01.2025 | 3,46 | 3,48 | 3,28 | 3,29 | -4,36% | 2.070.170,00 |
| 27.01.2025 | 3,43 | 3,55 | 3,40 | 3,44 | 1,18% | 2.235.508,00 |
| 24.01.2025 | 3,37 | 3,42 | 3,30 | 3,40 | 0,29% | 1.992.498,00 |
| 23.01.2025 | 3,36 | 3,41 | 3,28 | 3,39 | 1,50% | 2.551.470,00 |
| 22.01.2025 | 3,28 | 3,41 | 3,28 | 3,34 | 1,21% | 2.162.541,00 |
| 21.01.2025 | 3,13 | 3,36 | 3,11 | 3,30 | 7,84% | 2.208.098,00 |
| 17.01.2025 | 3,07 | 3,08 | 2,98 | 3,06 | 1,66% | 1.607.243,00 |
| 16.01.2025 | 3,03 | 3,03 | 2,88 | 3,01 | 0,00% | 1.999.530,00 |
| 15.01.2025 | 2,94 | 3,04 | 2,94 | 3,01 | 3,44% | 2.266.051,00 |
| 14.01.2025 | 3,03 | 3,03 | 2,85 | 2,91 | -3,32% | 1.018.415,00 |
| 13.01.2025 | 2,96 | 3,01 | 2,91 | 3,01 | 1,35% | 1.446.384,00 |
| 10.01.2025 | 3,08 | 3,09 | 2,96 | 2,97 | -4,19% | 2.063.789,00 |
| 08.01.2025 | 3,02 | 3,12 | 2,96 | 3,10 | 1,64% | 1.281.725,00 |
| 07.01.2025 | 3,07 | 3,16 | 3,01 | 3,05 | -0,33% | 1.124.352,00 |
| 06.01.2025 | 3,09 | 3,14 | 3,04 | 3,06 | -0,33% | 1.472.410,00 |
| 03.01.2025 | 3,07 | 3,10 | 2,97 | 3,07 | 0,00% | 1.544.107,00 |
| 02.01.2025 | 3,03 | 3,17 | 3,02 | 3,07 | 2,68% | 2.096.416,00 |
| 31.12.2024 | 3,02 | 3,08 | 2,98 | 2,99 | -0,66% | 1.484.584,00 |
| 30.12.2024 | 3,01 | 3,09 | 2,91 | 3,01 | -0,66% | 2.138.125,00 |
| 27.12.2024 | 3,07 | 3,09 | 3,00 | 3,03 | -1,30% | 2.187.623,00 |
| 26.12.2024 | 3,11 | 3,13 | 3,04 | 3,07 | -2,23% | 924.372,00 |
| 24.12.2024 | 3,09 | 3,16 | 3,06 | 3,14 | 1,29% | 767.411,00 |
| 23.12.2024 | 3,15 | 3,16 | 3,00 | 3,10 | -1,90% | 1.628.906,00 |
| 20.12.2024 | 3,03 | 3,18 | 3,03 | 3,16 | 3,95% | 3.260.919,00 |
| 19.12.2024 | 3,10 | 3,19 | 3,04 | 3,04 | 0,00% | 2.603.287,00 |
| 18.12.2024 | 3,21 | 3,27 | 3,04 | 3,04 | -5,30% | 2.454.397,00 |
| 17.12.2024 | 3,30 | 3,33 | 3,20 | 3,21 | -3,60% | 6.171.268,00 |
| 16.12.2024 | 3,45 | 3,53 | 3,33 | 3,33 | -4,03% | 4.062.369,00 |
| 13.12.2024 | 3,42 | 3,51 | 3,39 | 3,47 | 0,58% | 5.116.192,00 |
| 12.12.2024 | 3,64 | 3,73 | 3,32 | 3,45 | -5,22% | 4.862.312,00 |
| 11.12.2024 | 3,69 | 3,76 | 3,59 | 3,64 | 0,28% | 3.593.262,00 |
| 10.12.2024 | 3,52 | 3,68 | 3,39 | 3,63 | 3,42% | 4.516.337,00 |
| 09.12.2024 | 3,55 | 3,62 | 3,48 | 3,51 | 1,15% | 2.978.233,00 |
| 06.12.2024 | 3,41 | 3,56 | 3,38 | 3,47 | 2,97% | 6.115.164,00 |
| 05.12.2024 | 3,42 | 3,49 | 3,35 | 3,37 | -1,75% | 2.657.381,00 |
| 04.12.2024 | 3,40 | 3,46 | 3,34 | 3,43 | 0,88% | 2.756.607,00 |
| 03.12.2024 | 3,43 | 3,45 | 3,34 | 3,40 | -0,58% | 1.380.898,00 |
| 02.12.2024 | 3,42 | 3,47 | 3,36 | 3,42 | -0,58% | 1.547.732,00 |
| 29.11.2024 | 3,48 | 3,51 | 3,43 | 3,44 | -0,58% | 649.847,00 |