2,725$
-2,68%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 2,78 | 2,84 | 2,71 | 2,73 | -2,68% | 193.211,00 |
| 28.05.2026 | 2,76 | 2,82 | 2,71 | 2,80 | 1,45% | 1.251.625,00 |
| 27.05.2026 | 2,87 | 2,93 | 2,74 | 2,76 | -3,16% | 1.667.226,00 |
| 26.05.2026 | 2,81 | 2,90 | 2,79 | 2,85 | 1,79% | 1.010.010,00 |
| 22.05.2026 | 2,80 | 2,81 | 2,71 | 2,80 | 1,08% | 1.428.317,00 |
| 21.05.2026 | 2,78 | 2,82 | 2,72 | 2,77 | -1,42% | 1.461.431,00 |
| 20.05.2026 | 2,80 | 2,85 | 2,79 | 2,81 | 0,36% | 1.149.432,00 |
| 19.05.2026 | 2,79 | 2,82 | 2,70 | 2,80 | 0,00% | 1.668.978,00 |
| 18.05.2026 | 2,82 | 2,90 | 2,80 | 2,80 | -0,71% | 929.191,00 |
| 15.05.2026 | 2,88 | 2,91 | 2,80 | 2,82 | -2,76% | 1.093.878,00 |
| 14.05.2026 | 2,93 | 3,00 | 2,89 | 2,90 | -0,34% | 1.034.980,00 |
| 13.05.2026 | 2,84 | 2,92 | 2,84 | 2,91 | 1,39% | 946.851,00 |
| 12.05.2026 | 2,83 | 2,95 | 2,77 | 2,87 | 2,14% | 870.627,00 |
| 11.05.2026 | 2,79 | 2,82 | 2,72 | 2,81 | 0,72% | 1.856.213,00 |
| 08.05.2026 | 2,91 | 2,94 | 2,77 | 2,79 | -3,79% | 2.280.339,00 |
| 07.05.2026 | 2,84 | 2,94 | 2,84 | 2,90 | 1,05% | 1.021.382,00 |
| 06.05.2026 | 2,85 | 2,94 | 2,84 | 2,87 | 1,77% | 1.086.480,00 |
| 05.05.2026 | 2,88 | 2,90 | 2,81 | 2,82 | -1,05% | 1.246.475,00 |
| 04.05.2026 | 2,94 | 2,99 | 2,85 | 2,85 | -4,36% | 2.546.250,00 |
| 01.05.2026 | 2,82 | 3,00 | 2,80 | 2,98 | 4,93% | 1.416.267,00 |
| 30.04.2026 | 2,86 | 2,88 | 2,79 | 2,84 | -1,05% | 2.096.961,00 |
| 29.04.2026 | 2,84 | 2,92 | 2,84 | 2,87 | -0,35% | 1.867.412,00 |
| 28.04.2026 | 2,83 | 2,93 | 2,82 | 2,88 | 2,49% | 1.994.396,00 |
| 27.04.2026 | 2,72 | 2,85 | 2,70 | 2,81 | 3,31% | 3.002.363,00 |
| 24.04.2026 | 2,50 | 2,82 | 2,41 | 2,72 | 9,24% | 5.735.737,00 |
| 23.04.2026 | 2,68 | 2,75 | 2,44 | 2,49 | -8,12% | 4.822.443,00 |
| 22.04.2026 | 2,87 | 3,01 | 2,57 | 2,71 | -12,58% | 5.999.864,00 |
| 21.04.2026 | 3,19 | 3,20 | 3,04 | 3,10 | -1,59% | 2.043.909,00 |
| 20.04.2026 | 3,14 | 3,29 | 3,14 | 3,15 | -0,32% | 1.593.555,00 |
| 17.04.2026 | 3,16 | 3,23 | 3,16 | 3,16 | 0,96% | 838.681,00 |
| 16.04.2026 | 3,15 | 3,20 | 3,12 | 3,13 | -0,63% | 724.639,00 |
| 15.04.2026 | 3,06 | 3,16 | 3,06 | 3,15 | 2,61% | 867.397,00 |
| 14.04.2026 | 3,06 | 3,12 | 3,06 | 3,07 | 0,33% | 978.852,00 |
| 13.04.2026 | 3,12 | 3,12 | 3,03 | 3,06 | -2,86% | 1.307.236,00 |
| 10.04.2026 | 3,17 | 3,20 | 3,15 | 3,15 | 0,00% | 971.979,00 |
| 09.04.2026 | 3,10 | 3,18 | 3,06 | 3,15 | 1,61% | 1.137.531,00 |
| 08.04.2026 | 3,13 | 3,20 | 3,08 | 3,10 | 2,31% | 973.646,00 |
| 07.04.2026 | 2,99 | 3,07 | 2,96 | 3,03 | 2,02% | 1.357.508,00 |
| 06.04.2026 | 2,95 | 3,04 | 2,95 | 2,97 | 0,34% | 696.748,00 |
| 02.04.2026 | 2,92 | 3,00 | 2,89 | 2,96 | -0,34% | 835.449,00 |
| 01.04.2026 | 2,95 | 3,00 | 2,92 | 2,97 | 1,02% | 1.357.794,00 |
| 31.03.2026 | 2,90 | 2,97 | 2,88 | 2,94 | 2,44% | 1.468.115,00 |
| 30.03.2026 | 2,90 | 2,92 | 2,84 | 2,87 | 0,35% | 1.488.831,00 |
| 27.03.2026 | 2,91 | 2,95 | 2,83 | 2,86 | -2,39% | 1.394.533,00 |
| 26.03.2026 | 2,92 | 3,03 | 2,92 | 2,93 | -0,34% | 866.765,00 |
| 25.03.2026 | 2,99 | 3,03 | 2,93 | 2,94 | 0,68% | 839.757,00 |
| 24.03.2026 | 2,94 | 2,97 | 2,88 | 2,92 | -2,01% | 1.441.962,00 |
| 23.03.2026 | 2,99 | 3,10 | 2,95 | 2,98 | 3,11% | 1.456.469,00 |
| 20.03.2026 | 3,00 | 3,03 | 2,83 | 2,89 | -3,67% | 3.409.751,00 |
| 19.03.2026 | 3,04 | 3,05 | 2,90 | 3,00 | -1,32% | 1.990.027,00 |
| 18.03.2026 | 3,08 | 3,11 | 3,04 | 3,04 | -2,25% | 1.713.062,00 |
| 17.03.2026 | 3,13 | 3,20 | 3,05 | 3,11 | 0,65% | 1.242.507,00 |
| 16.03.2026 | 3,26 | 3,26 | 3,08 | 3,09 | -3,44% | 1.144.759,00 |
| 13.03.2026 | 3,29 | 3,30 | 3,17 | 3,20 | -1,23% | 1.224.694,00 |
| 12.03.2026 | 3,16 | 3,34 | 3,15 | 3,24 | 0,62% | 1.536.494,00 |
| 11.03.2026 | 3,38 | 3,38 | 3,15 | 3,22 | -4,73% | 2.600.898,00 |
| 10.03.2026 | 3,58 | 3,64 | 3,37 | 3,38 | -3,70% | 1.147.203,00 |
| 09.03.2026 | 3,29 | 3,55 | 3,25 | 3,51 | 4,78% | 2.178.952,00 |
| 06.03.2026 | 3,34 | 3,40 | 3,31 | 3,35 | -1,76% | 1.289.437,00 |
| 05.03.2026 | 3,38 | 3,44 | 3,32 | 3,41 | -0,58% | 902.345,00 |
| 04.03.2026 | 3,50 | 3,62 | 3,42 | 3,43 | -0,58% | 1.539.485,00 |
| 03.03.2026 | 3,28 | 3,46 | 3,24 | 3,45 | 1,77% | 1.234.624,00 |
| 02.03.2026 | 3,34 | 3,47 | 3,30 | 3,39 | -2,02% | 857.053,00 |
| 27.02.2026 | 3,60 | 3,63 | 3,44 | 3,46 | -5,46% | 1.853.591,00 |
| 26.02.2026 | 3,62 | 3,73 | 3,54 | 3,66 | 0,55% | 928.246,00 |
| 25.02.2026 | 3,54 | 3,70 | 3,49 | 3,64 | 4,30% | 1.785.345,00 |
| 24.02.2026 | 3,34 | 3,51 | 3,34 | 3,49 | 4,80% | 2.068.998,00 |
| 23.02.2026 | 3,56 | 3,60 | 3,30 | 3,33 | -6,46% | 1.873.150,00 |
| 20.02.2026 | 3,55 | 3,67 | 3,42 | 3,56 | 1,14% | 1.650.527,00 |
| 19.02.2026 | 3,11 | 3,65 | 3,07 | 3,52 | 5,39% | 3.641.414,00 |
| 18.02.2026 | 3,39 | 3,43 | 3,32 | 3,34 | -2,91% | 1.782.032,00 |
| 17.02.2026 | 3,41 | 3,50 | 3,37 | 3,44 | 0,58% | 972.822,00 |
| 13.02.2026 | 3,44 | 3,57 | 3,41 | 3,42 | -0,58% | 971.863,00 |
| 12.02.2026 | 3,39 | 3,54 | 3,39 | 3,44 | 2,08% | 1.351.343,00 |
| 11.02.2026 | 3,18 | 3,38 | 3,16 | 3,37 | 6,98% | 2.277.822,00 |
| 10.02.2026 | 3,11 | 3,25 | 3,11 | 3,15 | 0,64% | 1.022.783,00 |
| 09.02.2026 | 3,16 | 3,18 | 3,09 | 3,13 | -0,63% | 1.378.648,00 |
| 06.02.2026 | 3,07 | 3,18 | 3,06 | 3,15 | 3,62% | 3.546.601,00 |
| 05.02.2026 | 3,10 | 3,19 | 3,02 | 3,04 | -1,94% | 2.809.073,00 |
| 04.02.2026 | 3,13 | 3,18 | 3,07 | 3,10 | -0,96% | 1.584.854,00 |
| 03.02.2026 | 3,20 | 3,26 | 3,02 | 3,13 | -1,88% | 2.301.816,00 |
| 02.02.2026 | 3,12 | 3,29 | 3,08 | 3,19 | -0,62% | 4.090.605,00 |
| 30.01.2026 | 3,15 | 3,22 | 3,01 | 3,21 | 1,26% | 2.359.014,00 |
| 29.01.2026 | 3,06 | 3,22 | 3,05 | 3,17 | 2,59% | 1.333.295,00 |
| 28.01.2026 | 3,06 | 3,10 | 2,95 | 3,09 | -1,28% | 2.413.287,00 |
| 27.01.2026 | 3,25 | 3,30 | 3,09 | 3,13 | -2,19% | 2.051.741,00 |
| 26.01.2026 | 3,24 | 3,35 | 3,19 | 3,20 | -1,54% | 1.640.775,00 |
| 23.01.2026 | 3,32 | 3,33 | 3,16 | 3,25 | -2,99% | 1.604.191,00 |
| 22.01.2026 | 3,25 | 3,53 | 3,24 | 3,35 | 2,45% | 2.305.508,00 |
| 21.01.2026 | 3,30 | 3,35 | 3,12 | 3,27 | 4,47% | 2.446.543,00 |
| 20.01.2026 | 3,14 | 3,18 | 3,10 | 3,13 | -2,19% | 1.096.535,00 |
| 16.01.2026 | 3,31 | 3,32 | 3,20 | 3,20 | -4,19% | 951.941,00 |
| 15.01.2026 | 3,26 | 3,41 | 3,24 | 3,34 | 2,77% | 882.235,00 |
| 14.01.2026 | 3,29 | 3,30 | 3,21 | 3,25 | -1,22% | 879.413,00 |
| 13.01.2026 | 3,39 | 3,39 | 3,29 | 3,29 | -2,08% | 1.113.608,00 |
| 12.01.2026 | 3,30 | 3,39 | 3,22 | 3,36 | 1,20% | 1.036.344,00 |
| 09.01.2026 | 3,37 | 3,40 | 3,29 | 3,32 | -0,90% | 936.354,00 |
| 08.01.2026 | 3,23 | 3,41 | 3,22 | 3,35 | 2,76% | 1.009.120,00 |
| 07.01.2026 | 3,35 | 3,38 | 3,24 | 3,26 | -2,40% | 1.902.141,00 |
| 06.01.2026 | 3,25 | 3,38 | 3,23 | 3,34 | 2,45% | 1.895.759,00 |