17,540$
0,57%
Echtzeit-Aktienkurs Community Healthcare Trust
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 17,43 | 17,58 | 17,17 | 17,55 | 0,63% | 207.279,00 |
| 16.10.2024 | 17,50 | 17,70 | 17,38 | 17,44 | -0,06% | 283.254,00 |
| 15.10.2024 | 16,92 | 17,59 | 16,84 | 17,45 | 3,81% | 309.171,00 |
| 14.10.2024 | 16,62 | 16,92 | 16,56 | 16,81 | 0,78% | 260.071,00 |
| 11.10.2024 | 16,05 | 16,69 | 16,01 | 16,68 | 3,86% | 309.405,00 |
| 10.10.2024 | 16,22 | 16,25 | 15,89 | 16,06 | -1,71% | 397.126,00 |
| 09.10.2024 | 16,50 | 16,71 | 16,22 | 16,34 | -1,09% | 374.754,00 |
| 08.10.2024 | 16,87 | 17,06 | 16,33 | 16,52 | -2,25% | 412.296,00 |
| 07.10.2024 | 16,81 | 17,01 | 16,61 | 16,90 | -0,29% | 280.578,00 |
| 04.10.2024 | 17,25 | 17,31 | 16,81 | 16,95 | -1,40% | 275.391,00 |
| 03.10.2024 | 17,48 | 17,48 | 17,16 | 17,19 | -1,83% | 317.829,00 |
| 02.10.2024 | 17,73 | 18,00 | 17,50 | 17,51 | -1,96% | 291.043,00 |
| 01.10.2024 | 18,07 | 18,21 | 17,68 | 17,86 | -1,60% | 308.810,00 |
| 30.09.2024 | 17,70 | 18,32 | 17,58 | 18,15 | 1,74% | 480.525,00 |
| 27.09.2024 | 17,68 | 18,05 | 17,62 | 17,84 | 2,06% | 454.532,00 |
| 26.09.2024 | 17,24 | 17,54 | 17,12 | 17,48 | 2,28% | 456.758,00 |
| 25.09.2024 | 17,19 | 17,40 | 17,00 | 17,09 | -0,41% | 396.428,00 |
| 24.09.2024 | 17,25 | 17,52 | 17,11 | 17,16 | -0,46% | 392.291,00 |
| 23.09.2024 | 16,51 | 17,48 | 16,40 | 17,24 | 4,99% | 509.108,00 |
| 20.09.2024 | 16,61 | 16,82 | 16,35 | 16,42 | -2,38% | 6.315.292,00 |
| 19.09.2024 | 17,66 | 17,66 | 16,69 | 16,82 | -2,94% | 693.051,00 |
| 18.09.2024 | 17,43 | 17,75 | 17,05 | 17,33 | -0,63% | 557.172,00 |
| 17.09.2024 | 17,98 | 18,06 | 17,32 | 17,44 | -1,86% | 709.024,00 |
| 16.09.2024 | 17,91 | 17,91 | 17,26 | 17,77 | 2,24% | 587.351,00 |
| 13.09.2024 | 16,72 | 17,39 | 16,70 | 17,38 | 5,08% | 420.694,00 |
| 12.09.2024 | 16,18 | 16,82 | 15,87 | 16,54 | 2,67% | 467.730,00 |
| 11.09.2024 | 16,04 | 16,13 | 15,30 | 16,11 | 1,58% | 523.801,00 |
| 10.09.2024 | 15,92 | 15,92 | 15,31 | 15,86 | -0,31% | 603.670,00 |
| 09.09.2024 | 15,57 | 16,34 | 15,06 | 15,91 | -1,91% | 1.173.402,00 |
| 06.09.2024 | 16,33 | 16,38 | 15,91 | 16,22 | -0,49% | 425.984,00 |
| 05.09.2024 | 17,64 | 17,78 | 15,58 | 16,30 | -9,09% | 884.871,00 |
| 04.09.2024 | 18,22 | 18,44 | 17,87 | 17,93 | -1,97% | 229.122,00 |
| 03.09.2024 | 18,57 | 18,71 | 18,28 | 18,29 | -2,35% | 310.503,00 |
| 30.08.2024 | 18,63 | 18,82 | 18,50 | 18,73 | 0,00% | 228.570,00 |
| 29.08.2024 | 18,63 | 18,93 | 18,38 | 18,73 | 0,48% | 201.229,00 |
| 28.08.2024 | 18,81 | 19,19 | 18,56 | 18,64 | -1,38% | 152.745,00 |
| 27.08.2024 | 19,19 | 19,30 | 18,80 | 18,90 | -2,02% | 197.848,00 |
| 26.08.2024 | 19,55 | 19,61 | 19,18 | 19,29 | 0,47% | 296.639,00 |
| 23.08.2024 | 18,98 | 19,46 | 18,88 | 19,20 | 1,43% | 243.166,00 |
| 22.08.2024 | 18,94 | 19,17 | 18,80 | 18,93 | 0,05% | 192.151,00 |
| 21.08.2024 | 18,99 | 19,07 | 18,59 | 18,92 | -0,16% | 193.030,00 |
| 20.08.2024 | 19,23 | 19,31 | 18,94 | 18,95 | -1,76% | 227.996,00 |
| 19.08.2024 | 18,83 | 19,34 | 18,78 | 19,29 | 3,04% | 270.034,00 |
| 16.08.2024 | 18,30 | 18,89 | 18,09 | 18,72 | 2,18% | 441.322,00 |
| 15.08.2024 | 18,45 | 18,59 | 18,10 | 18,32 | 1,61% | 397.255,00 |
| 14.08.2024 | 18,36 | 18,45 | 18,01 | 18,03 | -1,26% | 249.510,00 |
| 13.08.2024 | 18,05 | 18,29 | 17,64 | 18,26 | 2,01% | 416.542,00 |
| 12.08.2024 | 18,07 | 18,39 | 17,84 | 17,90 | -0,50% | 454.310,00 |
| 09.08.2024 | 18,52 | 18,52 | 17,84 | 17,99 | -5,07% | 402.878,00 |
| 08.08.2024 | 19,11 | 19,27 | 18,86 | 18,95 | -0,26% | 342.920,00 |
| 07.08.2024 | 19,75 | 19,97 | 18,94 | 19,00 | -0,31% | 451.909,00 |
| 06.08.2024 | 19,32 | 19,70 | 18,95 | 19,06 | -1,35% | 288.645,00 |
| 05.08.2024 | 19,58 | 19,63 | 18,63 | 19,32 | -3,74% | 350.051,00 |
| 02.08.2024 | 20,14 | 20,63 | 19,92 | 20,07 | -1,91% | 519.534,00 |
| 01.08.2024 | 22,00 | 22,00 | 20,08 | 20,46 | -5,97% | 672.862,00 |
| 31.07.2024 | 25,00 | 25,00 | 21,38 | 21,76 | -20,90% | 1.145.123,00 |
| 30.07.2024 | 26,98 | 27,62 | 26,79 | 27,51 | 2,57% | 288.446,00 |
| 29.07.2024 | 27,16 | 27,21 | 26,65 | 26,82 | -1,18% | 150.471,00 |
| 26.07.2024 | 26,65 | 27,22 | 26,35 | 27,14 | 3,79% | 190.509,00 |
| 25.07.2024 | 26,25 | 26,72 | 25,93 | 26,15 | 0,08% | 328.452,00 |
| 24.07.2024 | 26,19 | 26,71 | 26,03 | 26,13 | -1,02% | 204.866,00 |
| 23.07.2024 | 25,74 | 26,58 | 25,59 | 26,40 | 2,09% | 322.297,00 |
| 22.07.2024 | 25,99 | 26,14 | 25,65 | 25,86 | -0,23% | 164.652,00 |
| 19.07.2024 | 26,34 | 26,34 | 25,90 | 25,92 | -1,59% | 162.284,00 |
| 18.07.2024 | 26,47 | 26,98 | 26,18 | 26,34 | -1,01% | 267.225,00 |
| 17.07.2024 | 26,08 | 26,75 | 26,08 | 26,61 | 1,10% | 212.892,00 |
| 16.07.2024 | 25,71 | 26,39 | 25,68 | 26,32 | 2,97% | 194.393,00 |
| 15.07.2024 | 25,41 | 25,64 | 25,18 | 25,56 | 1,51% | 149.429,00 |
| 12.07.2024 | 25,07 | 25,36 | 24,90 | 25,18 | 1,41% | 220.138,00 |
| 11.07.2024 | 24,40 | 25,07 | 24,21 | 24,83 | 3,76% | 170.646,00 |
| 10.07.2024 | 23,56 | 23,96 | 23,51 | 23,93 | 2,18% | 104.669,00 |
| 09.07.2024 | 23,33 | 23,42 | 23,08 | 23,42 | 0,13% | 91.350,00 |
| 08.07.2024 | 22,75 | 23,41 | 22,75 | 23,39 | 2,86% | 139.227,00 |
| 05.07.2024 | 23,11 | 23,14 | 22,68 | 22,74 | -1,90% | 88.132,00 |
| 03.07.2024 | 23,28 | 23,47 | 23,10 | 23,18 | 0,09% | 71.830,00 |
| 02.07.2024 | 22,90 | 23,19 | 22,89 | 23,16 | 1,36% | 115.097,00 |
| 01.07.2024 | 23,38 | 23,39 | 22,72 | 22,85 | -2,31% | 117.400,00 |
| 28.06.2024 | 23,31 | 23,41 | 22,94 | 23,39 | 1,12% | 849.519,00 |
| 27.06.2024 | 22,97 | 23,31 | 22,84 | 23,13 | 0,61% | 129.231,00 |
| 26.06.2024 | 22,58 | 23,01 | 22,46 | 22,99 | 0,83% | 143.952,00 |
| 25.06.2024 | 23,17 | 23,17 | 22,80 | 22,80 | -2,31% | 88.321,00 |
| 24.06.2024 | 23,19 | 23,71 | 23,19 | 23,34 | 0,82% | 100.996,00 |
| 21.06.2024 | 23,32 | 23,37 | 23,04 | 23,15 | -0,26% | 346.619,00 |
| 20.06.2024 | 23,31 | 23,45 | 23,16 | 23,21 | -0,43% | 93.494,00 |
| 18.06.2024 | 23,43 | 23,52 | 23,15 | 23,31 | -0,77% | 122.564,00 |
| 17.06.2024 | 23,22 | 23,84 | 23,12 | 23,49 | 0,51% | 126.298,00 |
| 14.06.2024 | 23,48 | 23,81 | 23,21 | 23,37 | -1,14% | 111.459,00 |
| 13.06.2024 | 23,64 | 23,65 | 23,22 | 23,64 | 0,21% | 105.758,00 |
| 12.06.2024 | 23,48 | 24,04 | 23,29 | 23,59 | 2,79% | 239.202,00 |
| 11.06.2024 | 22,40 | 23,60 | 22,22 | 22,95 | 2,23% | 396.112,00 |
| 10.06.2024 | 23,15 | 23,15 | 22,34 | 22,45 | -3,77% | 172.147,00 |
| 07.06.2024 | 23,16 | 23,42 | 23,12 | 23,33 | -0,04% | 145.548,00 |
| 06.06.2024 | 23,23 | 23,50 | 23,13 | 23,34 | -0,34% | 96.098,00 |
| 05.06.2024 | 23,31 | 24,23 | 23,07 | 23,42 | 0,47% | 350.449,00 |
| 04.06.2024 | 23,67 | 23,67 | 23,29 | 23,31 | -1,44% | 92.309,00 |
| 03.06.2024 | 23,70 | 23,91 | 23,41 | 23,65 | 0,81% | 173.967,00 |
| 31.05.2024 | 22,93 | 23,60 | 22,81 | 23,46 | 2,31% | 340.898,00 |
| 30.05.2024 | 22,70 | 22,97 | 22,64 | 22,93 | 1,69% | 97.691,00 |
| 29.05.2024 | 22,17 | 22,57 | 22,03 | 22,55 | 0,53% | 216.348,00 |
| 28.05.2024 | 22,68 | 22,82 | 22,24 | 22,43 | -1,06% | 207.064,00 |