17,595$
-0,48%
Echtzeit-Aktienkurs Community Healthcare Trust Inc.
Bid:
Ask:
Aktienkurse zur Community Healthcare Trust Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 17,73 | 17,82 | 17,58 | 17,61 | -0,40% | 53.881,00 |
| 07.05.2026 | 17,50 | 17,87 | 17,33 | 17,68 | 0,97% | 220.054,00 |
| 06.05.2026 | 17,94 | 18,12 | 17,39 | 17,51 | -0,74% | 239.637,00 |
| 05.05.2026 | 17,30 | 17,72 | 17,18 | 17,64 | 2,74% | 265.708,00 |
| 04.05.2026 | 17,60 | 17,74 | 16,98 | 17,17 | -2,50% | 293.041,00 |
| 01.05.2026 | 17,41 | 17,74 | 17,33 | 17,61 | 2,26% | 198.838,00 |
| 30.04.2026 | 17,31 | 17,42 | 17,22 | 17,22 | -0,23% | 165.439,00 |
| 29.04.2026 | 17,48 | 17,67 | 17,21 | 17,26 | -1,82% | 141.985,00 |
| 28.04.2026 | 17,44 | 17,65 | 17,32 | 17,58 | 1,15% | 130.212,00 |
| 27.04.2026 | 17,11 | 17,57 | 17,11 | 17,38 | 1,05% | 144.001,00 |
| 24.04.2026 | 17,15 | 17,35 | 16,95 | 17,20 | 0,76% | 179.565,00 |
| 23.04.2026 | 17,21 | 17,48 | 16,40 | 17,07 | -0,35% | 925.530,00 |
| 22.04.2026 | 17,14 | 17,35 | 16,99 | 17,13 | 0,18% | 137.740,00 |
| 21.04.2026 | 17,58 | 17,58 | 17,10 | 17,10 | -2,12% | 113.221,00 |
| 20.04.2026 | 17,58 | 17,68 | 17,42 | 17,47 | -0,91% | 114.129,00 |
| 17.04.2026 | 17,66 | 17,78 | 17,35 | 17,63 | 0,51% | 326.931,00 |
| 16.04.2026 | 17,35 | 17,60 | 17,35 | 17,54 | 0,80% | 124.072,00 |
| 15.04.2026 | 17,34 | 17,45 | 17,23 | 17,40 | 0,12% | 116.805,00 |
| 14.04.2026 | 17,15 | 17,41 | 17,15 | 17,38 | 1,05% | 122.880,00 |
| 13.04.2026 | 17,15 | 17,23 | 17,05 | 17,20 | 0,35% | 152.384,00 |
| 10.04.2026 | 16,96 | 17,23 | 16,91 | 17,14 | 0,82% | 156.637,00 |
| 09.04.2026 | 16,54 | 17,11 | 16,54 | 17,00 | 1,92% | 172.496,00 |
| 08.04.2026 | 16,71 | 16,74 | 16,53 | 16,68 | 1,96% | 162.357,00 |
| 07.04.2026 | 16,08 | 16,38 | 16,08 | 16,36 | 2,00% | 111.774,00 |
| 06.04.2026 | 16,11 | 16,25 | 15,92 | 16,04 | -0,25% | 103.081,00 |
| 02.04.2026 | 15,73 | 16,10 | 15,65 | 16,08 | 1,77% | 178.753,00 |
| 01.04.2026 | 15,87 | 15,95 | 15,75 | 15,80 | -0,57% | 146.042,00 |
| 31.03.2026 | 15,91 | 16,10 | 15,62 | 15,89 | 1,15% | 234.879,00 |
| 30.03.2026 | 15,69 | 15,79 | 15,50 | 15,71 | 1,22% | 170.524,00 |
| 27.03.2026 | 15,88 | 15,89 | 15,52 | 15,52 | -2,94% | 171.659,00 |
| 26.03.2026 | 15,76 | 16,09 | 15,68 | 15,99 | 1,20% | 177.931,00 |
| 25.03.2026 | 16,04 | 16,05 | 15,75 | 15,80 | -0,44% | 120.999,00 |
| 24.03.2026 | 15,84 | 16,04 | 15,80 | 15,87 | -0,81% | 118.871,00 |
| 23.03.2026 | 15,71 | 16,21 | 15,54 | 16,00 | 2,96% | 255.540,00 |
| 20.03.2026 | 16,27 | 16,42 | 15,46 | 15,54 | -4,66% | 530.062,00 |
| 19.03.2026 | 16,33 | 16,46 | 16,17 | 16,30 | 0,06% | 168.533,00 |
| 18.03.2026 | 16,48 | 16,56 | 16,25 | 16,29 | -1,57% | 170.276,00 |
| 17.03.2026 | 16,61 | 16,76 | 16,52 | 16,55 | 0,06% | 203.684,00 |
| 16.03.2026 | 16,28 | 16,71 | 16,20 | 16,54 | 2,41% | 224.284,00 |
| 13.03.2026 | 16,36 | 16,39 | 15,95 | 16,15 | -0,06% | 313.931,00 |
| 12.03.2026 | 16,12 | 16,53 | 16,08 | 16,16 | -0,92% | 349.178,00 |
| 11.03.2026 | 16,50 | 16,54 | 16,23 | 16,31 | -1,45% | 201.606,00 |
| 10.03.2026 | 16,50 | 16,61 | 16,39 | 16,55 | -0,42% | 464.291,00 |
| 09.03.2026 | 16,43 | 16,67 | 16,12 | 16,62 | -0,30% | 496.924,00 |
| 06.03.2026 | 16,60 | 16,70 | 16,42 | 16,67 | -0,83% | 167.472,00 |
| 05.03.2026 | 17,15 | 17,15 | 16,51 | 16,81 | -2,61% | 531.593,00 |
| 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 |
| 02.01.2026 | 16,51 | 16,55 | 16,07 | 16,33 | -0,55% | 260.203,00 |
| 31.12.2025 | 16,25 | 16,50 | 16,25 | 16,42 | 1,05% | 178.168,00 |
| 30.12.2025 | 16,25 | 16,41 | 16,16 | 16,25 | 0,06% | 216.915,00 |
| 29.12.2025 | 15,97 | 16,27 | 15,97 | 16,24 | 1,82% | 210.847,00 |
| 26.12.2025 | 15,63 | 16,00 | 15,63 | 15,95 | 1,14% | 121.854,00 |
| 24.12.2025 | 15,63 | 15,80 | 15,60 | 15,77 | 1,02% | 75.694,00 |
| 23.12.2025 | 15,70 | 15,79 | 15,57 | 15,61 | -0,64% | 137.129,00 |
| 22.12.2025 | 15,88 | 15,93 | 15,67 | 15,71 | -1,44% | 217.904,00 |
| 19.12.2025 | 16,11 | 16,24 | 15,87 | 15,94 | -1,42% | 575.754,00 |
| 18.12.2025 | 15,96 | 16,28 | 15,87 | 16,17 | 1,70% | 285.776,00 |
| 17.12.2025 | 15,52 | 15,92 | 15,50 | 15,90 | 2,71% | 206.643,00 |
| 16.12.2025 | 15,50 | 15,59 | 15,36 | 15,48 | -0,06% | 193.506,00 |
| 15.12.2025 | 15,45 | 15,58 | 15,29 | 15,49 | 1,24% | 281.864,00 |