16,650$
-0,95%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 16,60 | 16,70 | 16,42 | 16,67 | -0,83% | 127,00 |
| 05.03.2026 | 17,02 | 17,15 | 16,51 | 16,81 | -2,61% | 531.592,00 |
| 04.03.2026 | 17,13 | 17,28 | 16,92 | 17,26 | 0,64% | 449.576,00 |
| 03.03.2026 | 17,03 | 17,30 | 16,74 | 17,15 | -0,98% | 203.039,00 |
| 02.03.2026 | 16,96 | 17,33 | 16,75 | 17,32 | 1,35% | 467.991,00 |
| 27.02.2026 | 17,03 | 17,48 | 16,91 | 17,09 | 0,41% | 441.127,00 |
| 26.02.2026 | 16,88 | 17,02 | 16,71 | 17,02 | 1,19% | 261.602,00 |
| 25.02.2026 | 16,71 | 16,93 | 16,65 | 16,82 | 0,30% | 341.513,00 |
| 24.02.2026 | 16,31 | 16,83 | 16,25 | 16,77 | 2,69% | 290.519,00 |
| 23.02.2026 | 16,45 | 16,57 | 16,13 | 16,33 | -4,17% | 440.450,00 |
| 20.02.2026 | 17,07 | 17,26 | 16,97 | 17,04 | 0,12% | 531.625,00 |
| 19.02.2026 | 17,28 | 17,75 | 16,78 | 17,02 | -1,33% | 613.848,00 |
| 18.02.2026 | 17,75 | 18,03 | 17,05 | 17,25 | -4,27% | 544.336,00 |
| 17.02.2026 | 17,69 | 18,03 | 17,50 | 18,02 | 2,15% | 443.539,00 |
| 13.02.2026 | 17,68 | 17,86 | 17,45 | 17,64 | 0,68% | 503.248,00 |
| 12.02.2026 | 18,04 | 18,04 | 17,41 | 17,52 | -2,29% | 448.257,00 |
| 11.02.2026 | 18,13 | 18,19 | 17,88 | 17,93 | -0,83% | 311.123,00 |
| 10.02.2026 | 17,96 | 18,20 | 17,84 | 18,08 | 0,67% | 250.755,00 |
| 09.02.2026 | 18,07 | 18,15 | 17,61 | 17,96 | -0,94% | 235.019,00 |
| 06.02.2026 | 18,14 | 18,22 | 17,83 | 18,13 | -0,06% | 154.238,00 |
| 05.02.2026 | 18,07 | 18,18 | 17,70 | 18,14 | 0,55% | 270.990,00 |
| 04.02.2026 | 17,69 | 18,19 | 17,63 | 18,04 | 2,79% | 209.267,00 |
| 03.02.2026 | 17,44 | 17,79 | 17,35 | 17,55 | 0,92% | 265.532,00 |
| 02.02.2026 | 17,45 | 17,45 | 17,23 | 17,39 | 0,64% | 160.431,00 |
| 30.01.2026 | 16,87 | 17,31 | 16,84 | 17,28 | 2,13% | 155.750,00 |
| 29.01.2026 | 16,71 | 16,97 | 16,62 | 16,92 | 1,56% | 120.988,00 |
| 28.01.2026 | 17,10 | 17,15 | 16,66 | 16,66 | -2,40% | 199.497,00 |
| 27.01.2026 | 16,96 | 17,20 | 16,95 | 17,07 | 0,23% | 86.520,00 |
| 26.01.2026 | 17,00 | 17,10 | 16,89 | 17,03 | 0,24% | 138.541,00 |
| 23.01.2026 | 17,10 | 17,12 | 16,91 | 16,99 | -0,76% | 134.479,00 |
| 22.01.2026 | 17,12 | 17,26 | 17,07 | 17,12 | -0,17% | 188.232,00 |
| 21.01.2026 | 17,18 | 17,32 | 16,82 | 17,15 | 0,00% | 174.604,00 |
| 20.01.2026 | 17,01 | 17,33 | 16,83 | 17,15 | 0,65% | 188.112,00 |
| 16.01.2026 | 16,99 | 17,25 | 16,99 | 17,04 | -0,12% | 303.382,00 |
| 15.01.2026 | 16,96 | 17,21 | 16,90 | 17,06 | 0,59% | 121.915,00 |
| 14.01.2026 | 16,94 | 17,03 | 16,57 | 16,96 | 0,41% | 150.888,00 |
| 13.01.2026 | 16,92 | 16,97 | 16,62 | 16,89 | 0,24% | 103.618,00 |
| 12.01.2026 | 16,95 | 17,09 | 16,83 | 16,85 | -0,30% | 190.873,00 |
| 09.01.2026 | 16,85 | 16,99 | 16,72 | 16,90 | 0,66% | 158.824,00 |
| 08.01.2026 | 16,71 | 17,00 | 16,71 | 16,79 | -0,24% | 148.308,00 |
| 07.01.2026 | 16,66 | 16,91 | 16,56 | 16,83 | 1,14% | 238.298,00 |
| 06.01.2026 | 16,46 | 16,64 | 16,27 | 16,64 | 1,65% | 188.355,00 |
| 05.01.2026 | 16,37 | 16,55 | 16,28 | 16,37 | 0,24% | 194.161,00 |