17,960$
4,54%
Echtzeit-Aktienkurs CARETRUST REIT DL-,01
Bid:
Ask:
Aktienkurse zur CARETRUST REIT DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 39,35 | 40,26 | 39,14 | 39,89 | -0,13% | 10,00 |
| 06.03.2026 | 39,07 | 39,96 | 39,07 | 39,94 | 1,45% | 10,00 |
| 05.03.2026 | 38,98 | 39,50 | 38,59 | 39,37 | 0,20% | 10,00 |
| 04.03.2026 | 40,05 | 40,23 | 38,91 | 39,29 | -1,80% | 2.073.387,00 |
| 03.03.2026 | 40,54 | 40,55 | 39,95 | 40,01 | -2,15% | 1.687.846,00 |
| 02.03.2026 | 40,65 | 41,07 | 40,46 | 40,89 | 0,66% | 1.665.794,00 |
| 27.02.2026 | 41,14 | 41,72 | 40,53 | 40,62 | -1,26% | 2.232.758,00 |
| 26.02.2026 | 41,05 | 41,31 | 40,56 | 41,14 | 0,51% | 1.186.631,00 |
| 25.02.2026 | 40,56 | 40,95 | 40,25 | 40,93 | 0,79% | 1.498.083,00 |
| 24.02.2026 | 40,45 | 40,91 | 39,99 | 40,61 | 0,27% | 1.627.303,00 |
| 23.02.2026 | 40,27 | 40,87 | 40,14 | 40,50 | 1,12% | 2.974.330,00 |
| 20.02.2026 | 40,09 | 40,32 | 39,61 | 40,05 | 0,28% | 1.431.731,00 |
| 19.02.2026 | 40,27 | 40,47 | 39,82 | 39,94 | -0,52% | 1.537.740,00 |
| 18.02.2026 | 40,77 | 41,05 | 40,04 | 40,15 | -2,36% | 2.222.217,00 |
| 17.02.2026 | 40,44 | 41,36 | 40,33 | 41,12 | 2,77% | 2.050.047,00 |
| 13.02.2026 | 40,20 | 40,50 | 39,22 | 40,01 | -0,32% | 2.573.727,00 |
| 12.02.2026 | 39,63 | 40,41 | 39,50 | 40,14 | 1,90% | 2.487.352,00 |
| 11.02.2026 | 38,98 | 39,44 | 38,59 | 39,39 | 1,68% | 2.209.692,00 |
| 10.02.2026 | 38,41 | 38,94 | 38,25 | 38,74 | 0,86% | 2.064.965,00 |
| 09.02.2026 | 38,82 | 38,90 | 38,10 | 38,41 | -1,11% | 1.988.441,00 |
| 06.02.2026 | 38,75 | 39,27 | 38,66 | 38,84 | 0,60% | 1.963.296,00 |
| 05.02.2026 | 36,69 | 38,80 | 36,69 | 38,61 | 5,61% | 2.082.315,00 |
| 04.02.2026 | 36,86 | 37,00 | 36,12 | 36,56 | 0,41% | 1.463.131,00 |
| 03.02.2026 | 37,26 | 37,37 | 36,33 | 36,41 | 0,00% | 7.168,00 |
| 02.02.2026 | 37,26 | 37,37 | 36,33 | 36,41 | -2,49% | 2.151.749,00 |
| 30.01.2026 | 36,97 | 37,40 | 36,84 | 37,34 | 0,70% | 1.685.378,00 |
| 29.01.2026 | 36,69 | 37,40 | 36,30 | 37,08 | 1,53% | 1.459.950,00 |
| 28.01.2026 | 36,16 | 36,77 | 36,10 | 36,52 | 1,05% | 1.503.755,00 |
| 27.01.2026 | 36,93 | 37,15 | 36,05 | 36,14 | -2,40% | 1.685.474,00 |
| 26.01.2026 | 37,00 | 37,26 | 36,80 | 37,03 | 0,49% | 1.475.482,00 |
| 23.01.2026 | 36,55 | 37,02 | 36,25 | 36,85 | 0,85% | 1.539.487,00 |
| 22.01.2026 | 37,63 | 37,63 | 36,50 | 36,54 | -2,27% | 1.692.192,00 |
| 21.01.2026 | 37,40 | 37,75 | 36,90 | 37,39 | 0,11% | 2.040.219,00 |
| 20.01.2026 | 37,38 | 37,69 | 37,24 | 37,35 | -1,09% | 2.220.642,00 |
| 16.01.2026 | 37,40 | 37,85 | 37,23 | 37,76 | 0,77% | 1.992.963,00 |
| 15.01.2026 | 37,50 | 37,88 | 37,18 | 37,47 | 0,59% | 2.367.460,00 |
| 14.01.2026 | 37,36 | 37,48 | 36,74 | 37,25 | -0,29% | 1.477.462,00 |
| 13.01.2026 | 37,35 | 37,69 | 37,25 | 37,36 | -0,13% | 1.842.738,00 |
| 12.01.2026 | 37,37 | 37,69 | 37,15 | 37,41 | 0,21% | 1.287.433,00 |
| 09.01.2026 | 37,38 | 38,23 | 37,27 | 37,33 | 1,08% | 2.326.059,00 |
| 08.01.2026 | 37,27 | 37,50 | 36,35 | 36,93 | -0,86% | 1.570.171,00 |
| 07.01.2026 | 36,85 | 37,74 | 36,66 | 37,25 | 1,61% | 1.644.999,00 |
| 06.01.2026 | 35,94 | 36,72 | 35,84 | 36,66 | 1,64% | 1.668.415,00 |
| 05.01.2026 | 35,95 | 36,20 | 34,74 | 36,07 | -0,66% | 2.174.177,00 |