Community Healthcare Trust Inc.
[WKN: A142P1 | ISIN: US20369C1062]
Aktienkurse
25,770$ -0,73%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid: Ask:

Aktienkurse zur Community Healthcare Trust Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
24.04.2024 25,68 25,86 25,47 25,75 -0,81% 11.054,00
23.04.2024 25,72 26,06 25,59 25,96 1,01% 93.499,00
22.04.2024 25,57 25,85 25,34 25,70 0,74% 179.922,00
19.04.2024 25,20 25,78 25,20 25,51 1,31% 141.254,00
18.04.2024 24,98 25,37 24,98 25,18 0,88% 129.361,00
17.04.2024 24,74 25,29 24,61 24,96 0,93% 122.632,00
16.04.2024 24,80 24,87 24,51 24,73 -0,80% 98.780,00
15.04.2024 25,16 25,23 24,54 24,93 -0,87% 109.666,00
12.04.2024 25,17 25,22 24,96 25,15 -0,16% 110.014,00
11.04.2024 25,53 25,53 25,07 25,19 -0,47% 74.752,00
10.04.2024 25,99 25,99 24,81 25,31 -5,03% 182.897,00
09.04.2024 25,85 26,66 25,85 26,65 3,13% 139.433,00
08.04.2024 25,80 26,04 25,79 25,84 0,70% 92.053,00
05.04.2024 25,54 25,90 25,48 25,66 0,04% 78.067,00
04.04.2024 25,81 25,96 25,43 25,65 0,47% 199.136,00
03.04.2024 25,63 25,83 25,32 25,53 -0,82% 260.966,00
02.04.2024 26,30 26,36 25,60 25,74 -2,50% 196.375,00
01.04.2024 26,72 26,73 26,28 26,40 -0,56% 101.025,00
28.03.2024 26,04 26,56 26,00 26,55 2,08% 132.753,00
27.03.2024 25,66 26,07 25,66 26,01 2,32% 130.836,00
26.03.2024 25,84 25,84 25,39 25,42 -0,82% 131.276,00
25.03.2024 26,23 26,24 25,62 25,63 -1,76% 113.164,00
22.03.2024 27,05 27,05 26,06 26,09 -3,16% 113.241,00
21.03.2024 26,88 27,02 26,61 26,94 1,01% 108.338,00
20.03.2024 26,11 26,75 26,10 26,67 1,41% 111.101,00
19.03.2024 26,15 26,54 26,05 26,30 0,73% 92.124,00
18.03.2024 26,57 26,61 26,04 26,11 -1,69% 113.722,00
15.03.2024 25,99 26,60 25,88 26,56 1,18% 552.234,00
14.03.2024 26,70 26,70 26,06 26,25 -2,45% 145.266,00
13.03.2024 26,92 27,05 26,85 26,91 -0,33% 127.079,00
12.03.2024 26,96 27,15 26,78 27,00 -0,22% 132.965,00
11.03.2024 27,02 27,08 26,66 27,06 0,22% 113.618,00
08.03.2024 27,09 27,27 26,78 27,00 0,41% 103.384,00
07.03.2024 27,17 27,32 26,79 26,89 -0,19% 169.367,00
06.03.2024 27,17 27,29 26,65 26,94 -0,37% 171.338,00
05.03.2024 26,87 27,35 26,85 27,04 0,15% 191.731,00
04.03.2024 27,10 27,23 26,77 27,00 -0,55% 133.638,00
01.03.2024 27,14 27,31 26,66 27,15 0,04% 250.115,00
29.02.2024 27,42 27,73 27,02 27,14 0,41% 398.011,00
28.02.2024 26,85 27,08 26,79 27,03 0,11% 364.594,00
27.02.2024 27,01 27,20 26,66 27,00 0,93% 283.575,00
26.02.2024 26,96 27,42 26,59 26,75 -0,78% 144.863,00
23.02.2024 27,19 27,19 26,72 26,96 -0,70% 179.371,00
22.02.2024 26,57 27,20 26,20 27,15 2,14% 193.082,00
21.02.2024 27,27 27,42 26,47 26,58 -2,35% 215.917,00
20.02.2024 26,94 27,95 26,74 27,22 0,11% 245.375,00
16.02.2024 27,13 27,43 26,38 27,19 -2,61% 386.382,00
15.02.2024 27,72 28,10 27,62 27,92 1,20% 362.743,00
14.02.2024 27,15 27,80 26,79 27,59 3,26% 321.153,00
13.02.2024 26,78 27,14 26,49 26,72 -3,01% 299.696,00
12.02.2024 26,35 27,67 26,35 27,55 4,59% 261.932,00
09.02.2024 25,50 26,35 25,41 26,34 3,66% 142.468,00
08.02.2024 24,94 25,64 24,89 25,41 1,40% 136.665,00
07.02.2024 25,42 25,42 24,83 25,06 -1,30% 159.416,00
06.02.2024 24,95 25,48 24,94 25,39 1,64% 202.290,00
05.02.2024 24,81 25,21 24,50 24,98 -0,64% 559.797,00
02.02.2024 25,33 25,33 24,81 25,14 -2,18% 172.900,00
01.02.2024 25,54 25,71 24,79 25,70 0,43% 190.512,00
31.01.2024 25,98 26,00 25,45 25,59 -1,20% 153.237,00
30.01.2024 26,14 26,14 25,77 25,90 -1,11% 89.443,00
29.01.2024 26,20 26,24 25,74 26,19 -0,23% 102.766,00
26.01.2024 26,35 26,35 25,88 26,25 0,57% 108.903,00
25.01.2024 26,22 26,26 25,82 26,10 1,20% 123.078,00
24.01.2024 26,29 26,29 25,65 25,79 -0,69% 195.770,00
23.01.2024 26,71 26,76 25,74 25,97 -1,93% 126.276,00
22.01.2024 26,44 26,85 26,44 26,48 0,72% 191.963,00
19.01.2024 26,07 26,31 25,80 26,29 1,54% 144.950,00
18.01.2024 26,18 26,28 25,73 25,89 -0,84% 226.668,00
17.01.2024 26,01 26,30 25,81 26,11 -1,10% 435.197,00
16.01.2024 25,88 26,47 25,69 26,40 1,30% 199.712,00
12.01.2024 26,20 26,32 25,91 26,06 0,89% 111.405,00
11.01.2024 25,80 25,98 25,48 25,83 -0,08% 208.291,00
10.01.2024 25,48 25,86 25,45 25,85 1,02% 98.213,00
09.01.2024 25,59 25,84 25,40 25,59 -1,01% 86.649,00
08.01.2024 25,46 25,88 25,40 25,85 1,77% 113.529,00
05.01.2024 25,51 25,75 25,24 25,40 -1,55% 120.072,00
04.01.2024 25,92 25,96 25,45 25,80 0,16% 103.479,00
03.01.2024 26,49 26,49 25,63 25,76 -3,23% 192.443,00
02.01.2024 26,72 26,87 26,49 26,62 -0,08% 119.072,00
29.12.2023 26,96 27,12 26,62 26,64 -1,70% 127.103,00
28.12.2023 26,91 27,20 26,91 27,10 0,30% 137.686,00
27.12.2023 27,22 27,24 26,86 27,02 -0,37% 89.862,00
26.12.2023 26,90 27,23 26,88 27,12 1,01% 118.841,00
22.12.2023 27,06 27,39 26,71 26,85 -0,04% 122.055,00
21.12.2023 27,04 27,26 26,51 26,86 0,11% 157.721,00
20.12.2023 26,93 27,54 26,78 26,83 -0,63% 236.093,00
19.12.2023 26,69 27,14 26,69 27,00 1,39% 271.293,00
18.12.2023 26,61 26,98 26,52 26,63 1,56% 269.381,00
15.12.2023 28,29 28,45 26,12 26,22 -6,96% 1.080.017,00
14.12.2023 28,61 29,16 28,12 28,18 0,68% 313.864,00
13.12.2023 27,43 28,34 27,21 27,99 2,04% 409.996,00
12.12.2023 27,74 27,74 27,20 27,43 -0,72% 158.859,00
11.12.2023 28,19 28,49 27,58 27,63 -2,09% 203.505,00
08.12.2023 27,91 28,29 27,68 28,22 0,93% 199.247,00
07.12.2023 27,88 28,22 27,47 27,96 0,65% 105.197,00
06.12.2023 28,17 28,48 27,73 27,78 -0,68% 119.098,00
05.12.2023 28,07 28,16 27,84 27,97 -0,43% 108.002,00
04.12.2023 27,43 28,10 27,32 28,09 2,15% 117.399,00
01.12.2023 27,17 27,67 26,87 27,50 1,48% 199.184,00
30.11.2023 27,02 27,13 26,60 27,10 0,37% 280.980,00