4,510$
2,97%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 4,36 | 4,53 | 4,29 | 4,48 | 2,28% | 254.380,00 |
| 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 |
| 31.07.2024 | 5,19 | 5,48 | 5,09 | 5,26 | 1,94% | 3.985.743,00 |
| 30.07.2024 | 5,05 | 5,35 | 4,93 | 5,16 | -0,39% | 3.333.709,00 |
| 29.07.2024 | 5,13 | 5,28 | 5,03 | 5,18 | 1,77% | 2.272.181,00 |
| 26.07.2024 | 4,74 | 5,18 | 4,61 | 5,09 | 6,93% | 4.849.883,00 |
| 25.07.2024 | 4,20 | 4,79 | 4,09 | 4,76 | 9,93% | 3.888.206,00 |
| 24.07.2024 | 4,06 | 4,38 | 3,99 | 4,33 | 6,91% | 4.858.079,00 |
| 23.07.2024 | 4,00 | 4,09 | 3,90 | 4,05 | 2,53% | 1.898.772,00 |
| 22.07.2024 | 3,83 | 3,97 | 3,77 | 3,95 | 4,77% | 996.704,00 |
| 19.07.2024 | 3,78 | 3,84 | 3,64 | 3,77 | 0,00% | 3.597.335,00 |
| 18.07.2024 | 3,90 | 4,02 | 3,71 | 3,77 | -4,31% | 1.330.209,00 |
| 17.07.2024 | 3,97 | 4,01 | 3,89 | 3,94 | -1,50% | 938.977,00 |
| 16.07.2024 | 3,97 | 4,03 | 3,91 | 4,00 | 2,56% | 1.752.742,00 |
| 15.07.2024 | 3,79 | 3,93 | 3,76 | 3,90 | 2,63% | 1.606.429,00 |
| 12.07.2024 | 3,70 | 4,00 | 3,70 | 3,80 | 2,43% | 2.565.481,00 |
| 11.07.2024 | 3,45 | 3,72 | 3,44 | 3,71 | 11,08% | 2.029.594,00 |
| 10.07.2024 | 3,32 | 3,39 | 3,29 | 3,34 | 0,60% | 1.526.533,00 |
| 09.07.2024 | 3,23 | 3,33 | 3,20 | 3,32 | 2,47% | 950.960,00 |
| 08.07.2024 | 3,34 | 3,36 | 3,23 | 3,24 | -2,11% | 865.781,00 |
| 05.07.2024 | 3,37 | 3,39 | 3,27 | 3,31 | -1,78% | 1.177.703,00 |
| 03.07.2024 | 3,44 | 3,48 | 3,36 | 3,37 | -1,75% | 503.846,00 |
| 02.07.2024 | 3,34 | 3,43 | 3,30 | 3,43 | 3,31% | 782.409,00 |
| 01.07.2024 | 3,38 | 3,56 | 3,29 | 3,32 | -1,19% | 1.387.146,00 |
| 28.06.2024 | 3,22 | 3,40 | 3,21 | 3,36 | 5,00% | 6.046.917,00 |
| 27.06.2024 | 3,03 | 3,21 | 2,98 | 3,20 | 6,31% | 1.302.206,00 |
| 26.06.2024 | 2,92 | 3,02 | 2,90 | 3,01 | 1,69% | 1.277.700,00 |
| 25.06.2024 | 3,19 | 3,19 | 2,95 | 2,96 | -6,92% | 3.281.930,00 |
| 24.06.2024 | 3,12 | 3,20 | 3,05 | 3,18 | 1,60% | 1.555.172,00 |
| 21.06.2024 | 3,13 | 3,16 | 3,07 | 3,13 | -0,63% | 2.141.586,00 |
| 20.06.2024 | 3,47 | 3,47 | 3,07 | 3,15 | -9,48% | 2.117.276,00 |
| 18.06.2024 | 3,46 | 3,55 | 3,45 | 3,48 | -0,57% | 1.084.012,00 |
| 17.06.2024 | 3,50 | 3,56 | 3,46 | 3,50 | -1,13% | 828.235,00 |
| 14.06.2024 | 3,50 | 3,57 | 3,38 | 3,54 | -0,28% | 1.066.228,00 |