3,430$
4,26%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 3,36 | 3,48 | 3,35 | 3,42 | 3,95% | 987.748,00 |
| 02.05.2024 | 3,50 | 3,50 | 3,22 | 3,29 | -4,36% | 1.313.879,00 |
| 01.05.2024 | 3,31 | 3,54 | 3,31 | 3,44 | 4,24% | 2.658.822,00 |
| 30.04.2024 | 3,26 | 3,36 | 3,19 | 3,30 | 0,30% | 1.607.936,00 |
| 29.04.2024 | 3,44 | 3,48 | 3,29 | 3,29 | -2,95% | 1.722.421,00 |
| 26.04.2024 | 3,32 | 3,45 | 3,31 | 3,39 | 4,31% | 2.505.350,00 |
| 25.04.2024 | 3,20 | 3,40 | 3,10 | 3,25 | 7,26% | 4.093.475,00 |
| 24.04.2024 | 2,94 | 3,06 | 2,90 | 3,03 | 2,36% | 2.546.663,00 |
| 23.04.2024 | 2,81 | 2,96 | 2,81 | 2,96 | 4,23% | 1.185.016,00 |
| 22.04.2024 | 2,93 | 2,94 | 2,77 | 2,84 | -0,70% | 1.712.800,00 |
| 19.04.2024 | 2,78 | 2,94 | 2,78 | 2,86 | 2,88% | 2.001.306,00 |
| 18.04.2024 | 2,91 | 2,92 | 2,75 | 2,78 | -4,47% | 2.134.804,00 |
| 17.04.2024 | 2,98 | 3,02 | 2,88 | 2,91 | 0,00% | 1.330.245,00 |
| 16.04.2024 | 2,97 | 2,97 | 2,85 | 2,91 | -3,00% | 1.968.720,00 |
| 15.04.2024 | 3,01 | 3,07 | 2,95 | 3,00 | 0,00% | 1.803.942,00 |
| 12.04.2024 | 3,01 | 3,06 | 2,95 | 3,00 | -0,99% | 1.547.863,00 |
| 11.04.2024 | 3,02 | 3,06 | 2,99 | 3,03 | 1,00% | 1.203.547,00 |
| 10.04.2024 | 3,02 | 3,10 | 2,94 | 3,00 | -3,54% | 3.144.977,00 |
| 09.04.2024 | 3,11 | 3,17 | 3,09 | 3,11 | 0,97% | 928.681,00 |
| 08.04.2024 | 3,21 | 3,22 | 3,08 | 3,08 | -3,14% | 1.432.632,00 |
| 05.04.2024 | 3,06 | 3,26 | 3,06 | 3,18 | 3,25% | 1.171.556,00 |
| 04.04.2024 | 3,15 | 3,17 | 3,02 | 3,08 | -0,65% | 1.616.519,00 |
| 03.04.2024 | 3,14 | 3,18 | 3,09 | 3,10 | -2,82% | 1.245.611,00 |
| 02.04.2024 | 3,30 | 3,31 | 3,12 | 3,19 | -5,06% | 1.191.737,00 |
| 01.04.2024 | 3,56 | 3,56 | 3,31 | 3,36 | -4,00% | 1.379.329,00 |
| 28.03.2024 | 3,39 | 3,53 | 3,38 | 3,50 | 2,94% | 1.384.889,00 |
| 27.03.2024 | 3,31 | 3,44 | 3,31 | 3,40 | 3,66% | 1.291.430,00 |
| 26.03.2024 | 3,38 | 3,43 | 3,27 | 3,28 | -1,80% | 1.325.451,00 |
| 25.03.2024 | 3,27 | 3,38 | 3,24 | 3,34 | 2,14% | 1.112.006,00 |
| 22.03.2024 | 3,58 | 3,60 | 3,25 | 3,27 | -8,66% | 1.809.077,00 |
| 21.03.2024 | 3,45 | 3,63 | 3,45 | 3,58 | 5,29% | 3.502.206,00 |
| 20.03.2024 | 3,19 | 3,47 | 3,13 | 3,40 | 5,92% | 2.295.585,00 |
| 19.03.2024 | 2,93 | 3,23 | 2,87 | 3,21 | 8,81% | 2.595.818,00 |
| 18.03.2024 | 2,77 | 2,95 | 2,74 | 2,95 | 6,12% | 1.439.864,00 |
| 15.03.2024 | 2,72 | 2,80 | 2,69 | 2,78 | 1,09% | 12.639.608,00 |
| 14.03.2024 | 2,88 | 2,88 | 2,73 | 2,75 | -5,17% | 1.082.266,00 |
| 13.03.2024 | 2,84 | 2,94 | 2,83 | 2,90 | 1,75% | 1.140.988,00 |
| 12.03.2024 | 2,82 | 2,88 | 2,72 | 2,85 | 1,79% | 1.348.273,00 |
| 11.03.2024 | 2,83 | 2,85 | 2,76 | 2,80 | -2,10% | 981.433,00 |
| 08.03.2024 | 2,80 | 2,92 | 2,80 | 2,86 | 3,62% | 941.219,00 |
| 07.03.2024 | 2,84 | 2,89 | 2,76 | 2,76 | -1,08% | 944.622,00 |
| 06.03.2024 | 2,85 | 2,89 | 2,77 | 2,79 | -1,76% | 1.385.498,00 |
| 05.03.2024 | 2,87 | 2,92 | 2,82 | 2,84 | -1,73% | 1.250.818,00 |
| 04.03.2024 | 2,89 | 2,94 | 2,82 | 2,89 | 0,70% | 1.536.012,00 |
| 01.03.2024 | 2,85 | 2,92 | 2,74 | 2,87 | 2,87% | 1.320.876,00 |
| 29.02.2024 | 2,82 | 2,85 | 2,78 | 2,79 | 1,82% | 1.565.251,00 |
| 28.02.2024 | 2,71 | 2,79 | 2,68 | 2,74 | -0,72% | 1.423.657,00 |
| 27.02.2024 | 2,70 | 2,80 | 2,68 | 2,76 | 2,60% | 2.040.046,00 |
| 26.02.2024 | 2,90 | 2,96 | 2,68 | 2,69 | -8,19% | 2.727.691,00 |
| 23.02.2024 | 2,60 | 2,96 | 2,60 | 2,93 | 10,98% | 3.688.294,00 |
| 22.02.2024 | 2,92 | 2,92 | 2,51 | 2,64 | -8,97% | 8.491.738,00 |
| 21.02.2024 | 3,33 | 3,40 | 2,79 | 2,90 | -28,22% | 9.387.451,00 |
| 20.02.2024 | 3,96 | 4,05 | 3,92 | 4,04 | -0,25% | 2.346.410,00 |
| 16.02.2024 | 4,08 | 4,16 | 3,96 | 4,05 | -2,64% | 1.681.412,00 |
| 15.02.2024 | 3,97 | 4,21 | 3,97 | 4,16 | 5,58% | 2.486.090,00 |
| 14.02.2024 | 3,96 | 4,03 | 3,86 | 3,94 | 3,14% | 1.344.774,00 |
| 13.02.2024 | 3,93 | 4,02 | 3,75 | 3,82 | -7,51% | 2.093.268,00 |
| 12.02.2024 | 3,89 | 4,15 | 3,89 | 4,13 | 6,17% | 2.143.103,00 |
| 09.02.2024 | 3,73 | 3,98 | 3,71 | 3,89 | 4,29% | 2.307.680,00 |
| 08.02.2024 | 3,65 | 3,78 | 3,65 | 3,73 | 2,47% | 761.294,00 |
| 07.02.2024 | 3,69 | 3,69 | 3,61 | 3,64 | -0,82% | 897.333,00 |
| 06.02.2024 | 3,64 | 3,69 | 3,56 | 3,67 | 0,55% | 1.272.578,00 |
| 05.02.2024 | 3,71 | 3,71 | 3,56 | 3,65 | -3,44% | 1.382.486,00 |
| 02.02.2024 | 3,80 | 3,84 | 3,67 | 3,78 | -1,31% | 986.148,00 |
| 01.02.2024 | 3,70 | 3,83 | 3,70 | 3,83 | 4,36% | 1.351.118,00 |
| 31.01.2024 | 3,80 | 3,90 | 3,66 | 3,67 | -4,18% | 1.646.675,00 |
| 30.01.2024 | 3,90 | 3,96 | 3,83 | 3,83 | 0,00% | 1.316.041,00 |
| 29.01.2024 | 3,73 | 3,85 | 3,61 | 3,83 | 1,86% | 1.191.853,00 |
| 26.01.2024 | 3,90 | 3,95 | 3,71 | 3,76 | -4,08% | 1.543.808,00 |
| 25.01.2024 | 3,74 | 3,93 | 3,65 | 3,92 | 6,81% | 2.951.477,00 |
| 24.01.2024 | 3,77 | 3,82 | 3,62 | 3,67 | -1,61% | 993.512,00 |
| 23.01.2024 | 3,76 | 3,87 | 3,64 | 3,73 | -0,27% | 1.030.547,00 |
| 22.01.2024 | 3,74 | 3,82 | 3,67 | 3,74 | 1,36% | 2.527.524,00 |
| 19.01.2024 | 3,55 | 3,73 | 3,46 | 3,69 | 5,73% | 1.837.571,00 |
| 18.01.2024 | 3,50 | 3,59 | 3,40 | 3,49 | 0,87% | 1.671.441,00 |
| 17.01.2024 | 3,35 | 3,47 | 3,30 | 3,46 | -0,29% | 2.015.633,00 |
| 16.01.2024 | 3,61 | 3,63 | 3,40 | 3,47 | -4,41% | 1.611.571,00 |
| 12.01.2024 | 3,68 | 3,79 | 3,59 | 3,63 | 0,00% | 2.329.034,00 |
| 11.01.2024 | 3,56 | 3,72 | 3,48 | 3,63 | 1,40% | 1.922.202,00 |
| 10.01.2024 | 3,53 | 3,59 | 3,44 | 3,58 | 0,85% | 2.012.359,00 |
| 09.01.2024 | 3,60 | 3,67 | 3,52 | 3,55 | -1,39% | 1.993.708,00 |
| 08.01.2024 | 3,37 | 3,66 | 3,31 | 3,60 | 6,51% | 2.569.856,00 |
| 05.01.2024 | 3,23 | 3,46 | 3,20 | 3,38 | 3,36% | 2.658.388,00 |
| 04.01.2024 | 3,40 | 3,47 | 3,27 | 3,27 | -2,97% | 2.090.084,00 |
| 03.01.2024 | 3,12 | 3,39 | 3,11 | 3,37 | 6,65% | 2.958.804,00 |
| 02.01.2024 | 3,09 | 3,33 | 3,05 | 3,16 | 0,96% | 1.316.598,00 |
| 29.12.2023 | 3,19 | 3,19 | 3,04 | 3,13 | -2,80% | 1.443.640,00 |
| 28.12.2023 | 3,18 | 3,22 | 3,13 | 3,22 | 0,31% | 924.261,00 |
| 27.12.2023 | 3,28 | 3,30 | 3,15 | 3,21 | -2,43% | 1.202.161,00 |
| 26.12.2023 | 3,33 | 3,33 | 3,25 | 3,29 | 0,00% | 888.629,00 |
| 22.12.2023 | 3,20 | 3,30 | 3,20 | 3,29 | 2,17% | 1.531.988,00 |
| 21.12.2023 | 3,16 | 3,26 | 3,11 | 3,22 | 4,55% | 1.308.784,00 |
| 20.12.2023 | 3,18 | 3,34 | 3,08 | 3,08 | -2,53% | 3.465.310,00 |
| 19.12.2023 | 3,18 | 3,28 | 3,11 | 3,16 | 2,60% | 3.052.308,00 |
| 18.12.2023 | 2,92 | 3,21 | 2,92 | 3,08 | 5,48% | 3.932.569,00 |
| 15.12.2023 | 3,07 | 3,10 | 2,89 | 2,92 | -4,89% | 33.621.378,00 |
| 14.12.2023 | 2,68 | 3,09 | 2,66 | 3,07 | 16,73% | 6.780.128,00 |
| 13.12.2023 | 2,39 | 2,63 | 2,31 | 2,63 | 9,58% | 3.319.763,00 |
| 12.12.2023 | 2,50 | 2,53 | 2,35 | 2,40 | -5,14% | 2.511.423,00 |
| 11.12.2023 | 2,55 | 2,63 | 2,47 | 2,53 | -4,53% | 3.234.437,00 |