3,145$
3,45%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 3,64 | 3,80 | 3,41 | 3,46 | -3,08% | 2.008.798,00 |
| 26.11.2024 | 3,68 | 3,70 | 3,48 | 3,57 | -3,51% | 1.634.990,00 |
| 25.11.2024 | 3,51 | 3,78 | 3,50 | 3,70 | 1,37% | 2.092.655,00 |
| 22.11.2024 | 3,62 | 3,68 | 3,48 | 3,65 | -2,67% | 2.850.267,00 |
| 21.11.2024 | 3,77 | 3,78 | 3,50 | 3,75 | -2,09% | 2.072.528,00 |
| 20.11.2024 | 3,73 | 3,85 | 3,67 | 3,83 | 0,52% | 1.110.821,00 |
| 19.11.2024 | 3,73 | 3,82 | 3,61 | 3,81 | 2,97% | 1.249.360,00 |
| 18.11.2024 | 3,85 | 3,89 | 3,69 | 3,70 | -3,65% | 1.518.773,00 |
| 15.11.2024 | 4,04 | 4,04 | 3,79 | 3,84 | -3,76% | 2.196.286,00 |
| 14.11.2024 | 4,02 | 4,19 | 3,95 | 3,99 | -1,24% | 1.574.530,00 |
| 13.11.2024 | 4,27 | 4,30 | 4,04 | 4,04 | -4,27% | 2.041.664,00 |
| 12.11.2024 | 4,46 | 4,55 | 4,08 | 4,22 | -6,43% | 2.454.010,00 |
| 11.11.2024 | 4,55 | 4,64 | 4,47 | 4,51 | 0,45% | 1.817.054,00 |
| 08.11.2024 | 4,42 | 4,53 | 4,38 | 4,49 | 2,28% | 2.022.742,00 |
| 07.11.2024 | 4,40 | 4,45 | 4,29 | 4,39 | -0,68% | 1.440.501,00 |
| 06.11.2024 | 4,12 | 4,45 | 4,08 | 4,42 | 0,00% | 1.847.964,00 |
| 05.11.2024 | 4,37 | 4,53 | 4,28 | 4,42 | 0,91% | 1.730.247,00 |
| 04.11.2024 | 4,21 | 4,40 | 4,20 | 4,38 | 4,29% | 1.381.246,00 |
| 01.11.2024 | 4,09 | 4,28 | 4,05 | 4,20 | 3,70% | 1.655.910,00 |
| 31.10.2024 | 4,35 | 4,37 | 4,02 | 4,05 | -6,25% | 1.987.628,00 |
| 30.10.2024 | 4,11 | 4,42 | 4,09 | 4,32 | 5,62% | 1.925.047,00 |
| 29.10.2024 | 4,11 | 4,21 | 4,03 | 4,09 | -0,24% | 2.071.472,00 |
| 28.10.2024 | 4,04 | 4,28 | 4,02 | 4,10 | 2,76% | 3.315.053,00 |
| 25.10.2024 | 4,16 | 4,22 | 3,90 | 3,99 | -6,12% | 5.166.339,00 |
| 24.10.2024 | 4,89 | 4,89 | 4,15 | 4,25 | -23,42% | 8.284.534,00 |
| 23.10.2024 | 5,46 | 5,60 | 5,36 | 5,55 | 1,09% | 1.835.134,00 |
| 22.10.2024 | 5,76 | 5,81 | 5,47 | 5,49 | -4,52% | 1.854.232,00 |
| 21.10.2024 | 5,95 | 5,98 | 5,65 | 5,75 | -3,36% | 2.096.397,00 |
| 18.10.2024 | 5,96 | 6,12 | 5,91 | 5,95 | -0,67% | 992.391,00 |
| 17.10.2024 | 5,84 | 6,00 | 5,78 | 5,99 | 1,18% | 1.678.953,00 |
| 16.10.2024 | 5,73 | 6,01 | 5,68 | 5,92 | 5,15% | 1.893.983,00 |
| 15.10.2024 | 5,61 | 5,83 | 5,59 | 5,63 | 0,72% | 1.539.423,00 |
| 14.10.2024 | 5,43 | 5,70 | 5,43 | 5,59 | 2,95% | 1.186.832,00 |
| 11.10.2024 | 5,22 | 5,43 | 5,22 | 5,43 | 4,02% | 1.401.596,00 |
| 10.10.2024 | 5,15 | 5,28 | 5,15 | 5,22 | 0,00% | 882.756,00 |
| 09.10.2024 | 5,25 | 5,35 | 5,18 | 5,22 | -1,32% | 1.029.972,00 |
| 08.10.2024 | 5,43 | 5,49 | 5,16 | 5,29 | -3,11% | 1.293.441,00 |
| 07.10.2024 | 5,60 | 5,61 | 5,33 | 5,46 | -3,19% | 1.008.042,00 |
| 04.10.2024 | 5,47 | 5,80 | 5,38 | 5,64 | 5,03% | 1.113.142,00 |
| 03.10.2024 | 5,80 | 5,80 | 5,27 | 5,37 | -7,73% | 1.347.554,00 |
| 02.10.2024 | 5,89 | 5,92 | 5,73 | 5,82 | -1,69% | 1.123.527,00 |
| 01.10.2024 | 6,02 | 6,06 | 5,73 | 5,92 | -2,47% | 1.185.603,00 |
| 30.09.2024 | 6,00 | 6,20 | 5,93 | 6,07 | 1,00% | 1.165.498,00 |
| 27.09.2024 | 6,09 | 6,15 | 5,98 | 6,01 | -0,50% | 873.447,00 |
| 26.09.2024 | 6,12 | 6,27 | 6,01 | 6,04 | -0,17% | 1.165.196,00 |
| 25.09.2024 | 6,21 | 6,29 | 5,97 | 6,05 | -2,73% | 978.761,00 |
| 24.09.2024 | 5,91 | 6,27 | 5,84 | 6,22 | 5,25% | 1.676.272,00 |
| 23.09.2024 | 5,93 | 5,98 | 5,80 | 5,91 | 0,17% | 994.024,00 |
| 20.09.2024 | 5,79 | 5,98 | 5,72 | 5,90 | 1,20% | 2.378.981,00 |
| 19.09.2024 | 5,87 | 5,93 | 5,71 | 5,83 | 1,92% | 837.610,00 |
| 18.09.2024 | 5,64 | 5,93 | 5,62 | 5,72 | 1,42% | 965.842,00 |
| 17.09.2024 | 5,82 | 5,85 | 5,62 | 5,64 | -2,08% | 843.603,00 |
| 16.09.2024 | 5,75 | 5,82 | 5,58 | 5,76 | 0,70% | 920.078,00 |
| 13.09.2024 | 5,65 | 5,73 | 5,60 | 5,72 | 2,14% | 784.521,00 |
| 12.09.2024 | 5,42 | 5,69 | 5,41 | 5,60 | 1,45% | 870.070,00 |
| 11.09.2024 | 5,42 | 5,57 | 5,31 | 5,52 | 2,41% | 1.021.070,00 |
| 10.09.2024 | 5,59 | 5,62 | 5,12 | 5,39 | -3,23% | 1.874.370,00 |
| 09.09.2024 | 5,69 | 5,79 | 5,55 | 5,57 | -2,28% | 2.010.536,00 |
| 06.09.2024 | 5,60 | 5,81 | 5,46 | 5,70 | 2,89% | 2.943.964,00 |
| 05.09.2024 | 5,43 | 5,62 | 5,42 | 5,54 | 2,40% | 1.105.716,00 |
| 04.09.2024 | 5,33 | 5,50 | 5,31 | 5,41 | 0,74% | 986.551,00 |
| 03.09.2024 | 5,38 | 5,61 | 5,36 | 5,37 | -1,47% | 1.599.506,00 |
| 30.08.2024 | 5,55 | 5,63 | 5,32 | 5,45 | -1,27% | 1.082.015,00 |
| 29.08.2024 | 5,53 | 5,65 | 5,39 | 5,52 | 1,47% | 1.258.072,00 |
| 28.08.2024 | 5,31 | 5,51 | 5,30 | 5,44 | 2,06% | 1.130.079,00 |
| 27.08.2024 | 5,35 | 5,44 | 5,28 | 5,33 | -1,30% | 814.557,00 |
| 26.08.2024 | 5,12 | 5,45 | 5,04 | 5,40 | 6,72% | 1.807.726,00 |
| 23.08.2024 | 4,91 | 5,14 | 4,91 | 5,06 | 3,90% | 1.545.356,00 |
| 22.08.2024 | 4,93 | 4,99 | 4,83 | 4,87 | -1,42% | 830.178,00 |
| 21.08.2024 | 5,00 | 5,01 | 4,89 | 4,94 | -0,60% | 693.325,00 |
| 20.08.2024 | 4,99 | 5,03 | 4,88 | 4,97 | -0,20% | 640.702,00 |
| 19.08.2024 | 5,00 | 5,13 | 4,91 | 4,98 | -0,60% | 1.138.564,00 |
| 16.08.2024 | 4,93 | 5,02 | 4,90 | 5,01 | 1,21% | 1.272.029,00 |
| 15.08.2024 | 5,06 | 5,10 | 4,86 | 4,95 | -0,20% | 984.586,00 |
| 14.08.2024 | 5,05 | 5,09 | 4,85 | 4,96 | -1,20% | 797.186,00 |
| 13.08.2024 | 4,91 | 5,04 | 4,87 | 5,02 | 3,72% | 1.183.403,00 |
| 12.08.2024 | 4,80 | 4,87 | 4,35 | 4,84 | 0,00% | 1.854.246,00 |
| 09.08.2024 | 4,97 | 4,97 | 4,74 | 4,84 | -2,02% | 782.161,00 |
| 08.08.2024 | 4,77 | 4,96 | 4,70 | 4,94 | 5,11% | 1.186.974,00 |
| 07.08.2024 | 4,98 | 5,01 | 4,68 | 4,70 | -3,89% | 1.208.573,00 |
| 06.08.2024 | 4,82 | 5,02 | 4,77 | 4,89 | 1,45% | 978.047,00 |
| 05.08.2024 | 4,55 | 4,94 | 4,49 | 4,82 | -3,41% | 1.951.781,00 |
| 02.08.2024 | 4,85 | 5,06 | 4,69 | 4,99 | -0,40% | 2.190.462,00 |
| 01.08.2024 | 5,27 | 5,33 | 4,91 | 5,01 | -4,75% | 1.881.031,00 |