3,740$
1,08%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 3,70 | 3,82 | 3,63 | 3,77 | 1,89% | 1.496.997,00 |
| 06.11.2025 | 3,82 | 3,88 | 3,69 | 3,70 | -4,88% | 1.212.685,00 |
| 05.11.2025 | 3,75 | 3,93 | 3,72 | 3,89 | 2,91% | 2.098.396,00 |
| 04.11.2025 | 3,72 | 3,92 | 3,72 | 3,78 | -1,82% | 1.541.087,00 |
| 03.11.2025 | 3,82 | 3,88 | 3,67 | 3,85 | -0,77% | 2.484.664,00 |
| 31.10.2025 | 4,15 | 4,20 | 3,84 | 3,88 | -6,05% | 1.818.417,00 |
| 30.10.2025 | 4,19 | 4,30 | 4,09 | 4,13 | -1,90% | 1.981.376,00 |
| 29.10.2025 | 4,13 | 4,33 | 4,08 | 4,21 | 2,18% | 4.405.110,00 |
| 28.10.2025 | 4,41 | 4,42 | 4,07 | 4,12 | -6,58% | 3.941.027,00 |
| 27.10.2025 | 4,20 | 4,43 | 4,16 | 4,41 | 7,56% | 5.169.354,00 |
| 24.10.2025 | 3,70 | 4,17 | 3,37 | 4,10 | 25,77% | 12.314.255,00 |
| 23.10.2025 | 3,24 | 3,31 | 3,19 | 3,26 | 0,93% | 2.404.260,00 |
| 22.10.2025 | 3,15 | 3,23 | 3,12 | 3,23 | 2,54% | 2.118.025,00 |
| 21.10.2025 | 3,19 | 3,19 | 3,10 | 3,15 | -1,25% | 1.938.230,00 |
| 20.10.2025 | 3,11 | 3,25 | 3,10 | 3,19 | 3,57% | 3.484.433,00 |
| 17.10.2025 | 3,01 | 3,12 | 3,01 | 3,08 | 0,65% | 1.936.181,00 |
| 16.10.2025 | 3,08 | 3,24 | 3,04 | 3,06 | -0,65% | 2.374.894,00 |
| 15.10.2025 | 2,97 | 3,09 | 2,96 | 3,08 | 3,70% | 1.664.401,00 |
| 14.10.2025 | 2,85 | 2,99 | 2,84 | 2,97 | 2,06% | 1.267.906,00 |
| 13.10.2025 | 2,95 | 3,01 | 2,89 | 2,91 | 0,34% | 976.077,00 |
| 10.10.2025 | 3,12 | 3,12 | 2,90 | 2,90 | -6,45% | 1.329.857,00 |
| 09.10.2025 | 3,15 | 3,17 | 3,10 | 3,10 | -2,21% | 1.770.523,00 |
| 08.10.2025 | 3,19 | 3,23 | 3,15 | 3,17 | 1,28% | 1.171.162,00 |
| 07.10.2025 | 3,10 | 3,24 | 3,09 | 3,13 | 1,29% | 1.050.750,00 |
| 06.10.2025 | 3,09 | 3,20 | 3,09 | 3,09 | -0,64% | 1.331.861,00 |
| 03.10.2025 | 3,05 | 3,12 | 3,03 | 3,11 | 3,32% | 333.436,00 |
| 02.10.2025 | 3,11 | 3,11 | 2,97 | 3,01 | -3,83% | 1.952.270,00 |
| 01.10.2025 | 3,16 | 3,22 | 3,11 | 3,13 | -2,49% | 1.535.607,00 |
| 30.09.2025 | 3,13 | 3,22 | 3,10 | 3,21 | 2,23% | 1.802.227,00 |
| 29.09.2025 | 3,19 | 3,20 | 3,12 | 3,14 | -1,26% | 1.068.914,00 |
| 26.09.2025 | 3,19 | 3,23 | 3,15 | 3,18 | 0,00% | 1.527.490,00 |
| 25.09.2025 | 3,20 | 3,20 | 3,12 | 3,18 | -0,62% | 871.855,00 |
| 24.09.2025 | 3,15 | 3,26 | 3,11 | 3,20 | 1,27% | 1.425.744,00 |
| 23.09.2025 | 3,13 | 3,21 | 3,13 | 3,16 | 0,96% | 1.333.354,00 |
| 22.09.2025 | 3,03 | 3,16 | 3,01 | 3,13 | 2,96% | 792.738,00 |
| 19.09.2025 | 3,08 | 3,12 | 3,02 | 3,04 | -1,30% | 2.868.854,00 |
| 18.09.2025 | 2,99 | 3,11 | 2,95 | 3,08 | 4,41% | 1.813.331,00 |
| 17.09.2025 | 2,89 | 3,13 | 2,87 | 2,95 | 2,08% | 2.276.342,00 |
| 16.09.2025 | 2,94 | 2,96 | 2,89 | 2,89 | -1,37% | 1.398.434,00 |
| 15.09.2025 | 2,96 | 2,98 | 2,90 | 2,93 | -0,34% | 1.008.858,00 |
| 12.09.2025 | 2,98 | 3,00 | 2,92 | 2,94 | -2,00% | 787.405,00 |
| 11.09.2025 | 2,94 | 3,02 | 2,92 | 3,00 | 2,74% | 1.279.917,00 |
| 10.09.2025 | 3,02 | 3,04 | 2,86 | 2,92 | -2,67% | 1.505.204,00 |
| 09.09.2025 | 2,97 | 3,02 | 2,90 | 3,00 | 1,35% | 1.113.832,00 |
| 08.09.2025 | 2,93 | 2,97 | 2,85 | 2,96 | 1,37% | 1.407.256,00 |
| 05.09.2025 | 2,87 | 3,00 | 2,87 | 2,92 | 2,82% | 1.942.177,00 |
| 04.09.2025 | 2,81 | 2,92 | 2,77 | 2,84 | 1,43% | 2.141.581,00 |
| 03.09.2025 | 2,82 | 2,86 | 2,79 | 2,80 | -0,71% | 1.806.750,00 |
| 02.09.2025 | 2,72 | 2,83 | 2,69 | 2,82 | 2,17% | 1.780.806,00 |
| 29.08.2025 | 2,80 | 2,82 | 2,71 | 2,76 | -1,43% | 877.018,00 |
| 28.08.2025 | 2,80 | 2,82 | 2,75 | 2,80 | 0,36% | 1.454.018,00 |
| 27.08.2025 | 2,72 | 2,89 | 2,70 | 2,79 | 2,57% | 2.091.503,00 |
| 26.08.2025 | 2,70 | 2,74 | 2,68 | 2,72 | 0,00% | 1.449.876,00 |
| 25.08.2025 | 2,75 | 2,76 | 2,70 | 2,72 | -1,45% | 791.124,00 |
| 22.08.2025 | 2,68 | 2,79 | 2,67 | 2,76 | 3,37% | 1.881.192,00 |
| 21.08.2025 | 2,69 | 2,73 | 2,65 | 2,67 | -1,48% | 1.276.617,00 |
| 20.08.2025 | 2,72 | 2,75 | 2,68 | 2,71 | 0,37% | 1.162.391,00 |
| 19.08.2025 | 2,65 | 2,76 | 2,63 | 2,70 | 1,89% | 1.991.988,00 |
| 18.08.2025 | 2,62 | 2,74 | 2,60 | 2,65 | -2,93% | 2.406.085,00 |
| 15.08.2025 | 2,75 | 2,81 | 2,72 | 2,73 | 0,00% | 1.669.942,00 |
| 14.08.2025 | 2,74 | 2,78 | 2,71 | 2,73 | -1,44% | 1.320.924,00 |
| 13.08.2025 | 2,60 | 2,77 | 2,59 | 2,77 | 8,20% | 3.217.339,00 |
| 12.08.2025 | 2,46 | 2,56 | 2,43 | 2,56 | 4,49% | 2.206.635,00 |
| 11.08.2025 | 2,47 | 2,51 | 2,45 | 2,45 | -1,61% | 1.330.553,00 |
| 08.08.2025 | 2,52 | 2,55 | 2,48 | 2,49 | 0,40% | 1.852.774,00 |
| 07.08.2025 | 2,48 | 2,50 | 2,46 | 2,48 | 0,81% | 2.024.836,00 |
| 06.08.2025 | 2,50 | 2,51 | 2,44 | 2,46 | -1,20% | 1.838.747,00 |
| 05.08.2025 | 2,49 | 2,52 | 2,45 | 2,49 | 0,00% | 2.272.396,00 |
| 04.08.2025 | 2,47 | 2,56 | 2,39 | 2,49 | 2,05% | 2.797.948,00 |
| 01.08.2025 | 2,58 | 2,60 | 2,44 | 2,44 | -6,15% | 3.458.164,00 |
| 31.07.2025 | 2,50 | 2,65 | 2,46 | 2,60 | 3,17% | 3.254.088,00 |
| 30.07.2025 | 2,47 | 2,57 | 2,43 | 2,52 | 2,44% | 2.614.878,00 |
| 29.07.2025 | 2,61 | 2,62 | 2,44 | 2,46 | -4,65% | 4.799.152,00 |
| 28.07.2025 | 2,75 | 2,77 | 2,58 | 2,58 | -6,86% | 5.445.736,00 |
| 25.07.2025 | 2,92 | 2,92 | 2,75 | 2,77 | -4,48% | 7.089.801,00 |
| 24.07.2025 | 2,88 | 2,96 | 2,68 | 2,90 | -25,26% | 27.456.133,00 |
| 23.07.2025 | 3,81 | 3,91 | 3,76 | 3,88 | 1,04% | 3.381.287,00 |
| 22.07.2025 | 3,80 | 3,97 | 3,75 | 3,84 | 2,40% | 5.344.972,00 |
| 21.07.2025 | 3,60 | 3,77 | 3,59 | 3,75 | 4,46% | 2.076.066,00 |
| 18.07.2025 | 3,67 | 3,68 | 3,55 | 3,59 | -1,37% | 1.616.128,00 |
| 17.07.2025 | 3,63 | 3,74 | 3,59 | 3,64 | 0,28% | 2.509.630,00 |
| 16.07.2025 | 3,65 | 3,73 | 3,53 | 3,63 | -0,82% | 1.270.146,00 |
| 15.07.2025 | 3,75 | 3,79 | 3,60 | 3,66 | -1,35% | 1.662.669,00 |
| 14.07.2025 | 3,58 | 3,77 | 3,57 | 3,71 | 3,06% | 1.993.761,00 |
| 11.07.2025 | 3,54 | 3,61 | 3,51 | 3,60 | 0,56% | 1.442.211,00 |
| 10.07.2025 | 3,49 | 3,64 | 3,44 | 3,58 | 1,99% | 1.341.898,00 |
| 09.07.2025 | 3,51 | 3,56 | 3,46 | 3,51 | -0,28% | 1.128.708,00 |
| 08.07.2025 | 3,36 | 3,53 | 3,32 | 3,52 | 5,71% | 1.659.016,00 |
| 07.07.2025 | 3,42 | 3,43 | 3,31 | 3,33 | -2,35% | 1.287.271,00 |
| 03.07.2025 | 3,45 | 3,51 | 3,37 | 3,41 | -0,58% | 1.013.362,00 |
| 02.07.2025 | 3,51 | 3,62 | 3,43 | 3,43 | -1,44% | 1.873.680,00 |
| 01.07.2025 | 3,34 | 3,55 | 3,32 | 3,48 | 2,35% | 2.237.569,00 |
| 30.06.2025 | 3,38 | 3,49 | 3,31 | 3,40 | 0,29% | 2.010.545,00 |
| 27.06.2025 | 3,50 | 3,60 | 3,38 | 3,39 | -2,59% | 2.795.764,00 |
| 26.06.2025 | 3,46 | 3,67 | 3,44 | 3,48 | 3,26% | 5.823.903,00 |
| 25.06.2025 | 3,39 | 3,41 | 3,28 | 3,37 | -0,59% | 2.018.974,00 |
| 24.06.2025 | 3,39 | 3,56 | 3,38 | 3,39 | 0,89% | 1.996.123,00 |
| 23.06.2025 | 3,29 | 3,40 | 3,25 | 3,36 | 1,51% | 2.136.701,00 |
| 20.06.2025 | 3,32 | 3,40 | 3,28 | 3,31 | 0,00% | 3.006.538,00 |
| 18.06.2025 | 3,22 | 3,34 | 3,18 | 3,31 | 3,44% | 2.715.202,00 |