17,960$
4,54%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 29,16 | 29,34 | 28,86 | 29,16 | -0,03% | 1.954.625,00 |
| 02.12.2024 | 29,56 | 29,61 | 29,11 | 29,17 | -2,08% | 1.727.650,00 |
| 29.11.2024 | 29,90 | 30,05 | 29,75 | 29,79 | -0,40% | 949.964,00 |
| 27.11.2024 | 30,23 | 30,35 | 29,91 | 29,91 | -0,37% | 1.155.369,00 |
| 26.11.2024 | 30,16 | 30,46 | 29,95 | 30,02 | -0,03% | 2.254.424,00 |
| 25.11.2024 | 30,37 | 30,70 | 29,88 | 30,03 | -0,89% | 4.882.547,00 |
| 22.11.2024 | 30,88 | 31,11 | 29,99 | 30,30 | -1,17% | 2.045.755,00 |
| 20.11.2024 | 31,00 | 31,00 | 30,58 | 30,66 | -1,35% | 842.588,00 |
| 19.11.2024 | 30,38 | 31,14 | 30,24 | 31,08 | 2,68% | 1.650.450,00 |
| 18.11.2024 | 30,50 | 30,63 | 30,16 | 30,27 | -0,20% | 1.709.793,00 |
| 15.11.2024 | 30,13 | 30,80 | 29,94 | 30,33 | 1,34% | 1.927.664,00 |
| 14.11.2024 | 30,37 | 30,49 | 29,87 | 29,93 | -1,45% | 2.051.846,00 |
| 13.11.2024 | 30,82 | 30,94 | 30,36 | 30,37 | -1,30% | 1.300.360,00 |
| 12.11.2024 | 30,95 | 31,35 | 30,73 | 30,77 | 0,00% | 1.622.621,00 |
| 11.11.2024 | 30,79 | 31,06 | 30,58 | 30,77 | -0,55% | 1.405.966,00 |
| 08.11.2024 | 30,80 | 31,19 | 30,71 | 30,94 | 0,88% | 2.757.181,00 |
| 07.11.2024 | 29,50 | 30,70 | 29,31 | 30,67 | 4,00% | 3.159.506,00 |
| 06.11.2024 | 30,13 | 31,25 | 29,14 | 29,49 | -4,41% | 4.859.028,00 |
| 05.11.2024 | 30,87 | 30,94 | 29,72 | 30,85 | -0,68% | 4.319.337,00 |
| 04.11.2024 | 32,74 | 33,00 | 30,62 | 31,06 | -4,05% | 6.888.843,00 |
| 01.11.2024 | 32,68 | 33,07 | 32,26 | 32,37 | -0,92% | 7.115.626,00 |
| 31.10.2024 | 32,50 | 33,10 | 32,40 | 32,67 | -0,43% | 9.699.427,00 |
| 30.10.2024 | 32,88 | 33,15 | 32,17 | 32,81 | 2,79% | 2.853.582,00 |
| 29.10.2024 | 31,35 | 31,97 | 31,24 | 31,92 | 1,95% | 1.308.884,00 |
| 28.10.2024 | 31,10 | 31,36 | 30,98 | 31,31 | 1,23% | 1.368.984,00 |
| 25.10.2024 | 30,98 | 31,15 | 30,81 | 30,93 | -0,03% | 992.912,00 |
| 24.10.2024 | 30,85 | 31,20 | 30,81 | 30,94 | 0,29% | 845.728,00 |
| 23.10.2024 | 30,35 | 30,91 | 30,35 | 30,85 | 1,55% | 805.003,00 |
| 22.10.2024 | 30,22 | 30,45 | 30,07 | 30,38 | 0,13% | 641.209,00 |
| 21.10.2024 | 30,80 | 31,04 | 30,23 | 30,34 | -1,75% | 1.059.256,00 |
| 18.10.2024 | 30,78 | 30,94 | 30,74 | 30,88 | 0,72% | 860.082,00 |
| 17.10.2024 | 30,91 | 30,98 | 30,66 | 30,66 | -1,13% | 960.869,00 |
| 16.10.2024 | 30,55 | 31,07 | 30,52 | 31,01 | 1,31% | 1.172.244,00 |
| 15.10.2024 | 30,34 | 30,81 | 30,34 | 30,61 | 1,36% | 1.866.147,00 |
| 14.10.2024 | 30,28 | 30,35 | 30,11 | 30,20 | -0,13% | 915.800,00 |
| 11.10.2024 | 30,00 | 30,41 | 29,90 | 30,24 | 1,17% | 914.195,00 |
| 10.10.2024 | 30,03 | 30,23 | 29,73 | 29,89 | -1,06% | 1.601.859,00 |
| 09.10.2024 | 30,37 | 30,64 | 30,08 | 30,21 | -0,40% | 1.592.982,00 |
| 08.10.2024 | 30,76 | 30,78 | 30,25 | 30,33 | -0,52% | 1.637.681,00 |
| 07.10.2024 | 30,45 | 30,65 | 30,28 | 30,49 | 0,40% | 1.466.275,00 |
| 04.10.2024 | 30,63 | 30,82 | 30,37 | 30,37 | -0,85% | 1.144.484,00 |
| 03.10.2024 | 30,93 | 30,93 | 30,38 | 30,63 | -0,07% | 1.706.219,00 |
| 02.10.2024 | 30,63 | 30,88 | 30,52 | 30,65 | -0,58% | 1.860.488,00 |
| 01.10.2024 | 31,28 | 31,39 | 30,72 | 30,83 | -0,10% | 2.334.258,00 |
| 30.09.2024 | 30,68 | 30,90 | 30,36 | 30,86 | 0,33% | 1.889.881,00 |
| 27.09.2024 | 30,72 | 30,85 | 30,57 | 30,76 | 0,52% | 1.185.135,00 |
| 26.09.2024 | 30,84 | 30,97 | 30,48 | 30,60 | -1,19% | 2.100.355,00 |
| 25.09.2024 | 30,96 | 31,13 | 30,82 | 30,97 | 0,32% | 2.063.733,00 |
| 24.09.2024 | 30,80 | 30,99 | 30,75 | 30,87 | -0,23% | 1.431.231,00 |
| 23.09.2024 | 30,50 | 31,00 | 30,50 | 30,94 | 2,04% | 1.763.823,00 |
| 20.09.2024 | 30,38 | 30,58 | 30,31 | 30,32 | -0,75% | 5.393.881,00 |
| 19.09.2024 | 31,02 | 31,05 | 30,36 | 30,55 | -1,26% | 1.982.941,00 |
| 18.09.2024 | 31,13 | 31,51 | 30,90 | 30,94 | -0,19% | 2.233.275,00 |
| 17.09.2024 | 31,42 | 31,42 | 30,96 | 31,00 | -0,64% | 1.113.255,00 |
| 16.09.2024 | 31,22 | 31,36 | 31,09 | 31,20 | 0,39% | 1.767.106,00 |
| 13.09.2024 | 30,95 | 31,14 | 30,76 | 31,08 | 1,27% | 1.381.935,00 |
| 12.09.2024 | 30,14 | 30,74 | 30,12 | 30,69 | 1,69% | 1.195.719,00 |
| 11.09.2024 | 30,01 | 30,24 | 29,84 | 30,18 | 0,10% | 1.596.143,00 |
| 10.09.2024 | 29,97 | 30,34 | 29,83 | 30,15 | 0,77% | 1.804.703,00 |
| 09.09.2024 | 29,65 | 29,99 | 29,65 | 29,92 | 0,47% | 1.671.272,00 |
| 06.09.2024 | 29,88 | 29,96 | 29,57 | 29,78 | -0,50% | 1.268.385,00 |
| 05.09.2024 | 30,01 | 30,34 | 29,80 | 29,93 | 0,34% | 1.579.990,00 |
| 04.09.2024 | 29,52 | 30,03 | 29,49 | 29,83 | 1,12% | 1.336.172,00 |
| 03.09.2024 | 29,69 | 29,97 | 29,41 | 29,50 | -1,27% | 1.044.752,00 |
| 30.08.2024 | 29,67 | 30,03 | 29,48 | 29,88 | 0,71% | 1.588.849,00 |
| 29.08.2024 | 29,78 | 29,81 | 29,49 | 29,67 | -0,37% | 1.056.350,00 |
| 28.08.2024 | 29,54 | 29,86 | 29,43 | 29,78 | 0,98% | 1.247.840,00 |
| 27.08.2024 | 29,30 | 29,57 | 29,06 | 29,49 | 0,92% | 986.090,00 |
| 26.08.2024 | 29,38 | 29,38 | 29,10 | 29,22 | 0,03% | 847.712,00 |
| 23.08.2024 | 28,84 | 29,24 | 28,84 | 29,21 | 1,14% | 1.214.232,00 |
| 22.08.2024 | 28,80 | 29,00 | 28,67 | 28,88 | 0,56% | 1.380.405,00 |
| 21.08.2024 | 28,51 | 28,79 | 28,30 | 28,72 | 0,38% | 987.339,00 |
| 20.08.2024 | 28,20 | 28,63 | 28,01 | 28,61 | 1,56% | 1.206.891,00 |
| 19.08.2024 | 27,83 | 28,31 | 27,75 | 28,17 | 1,22% | 1.054.631,00 |
| 16.08.2024 | 27,85 | 28,04 | 27,77 | 27,83 | -0,07% | 1.199.060,00 |
| 15.08.2024 | 28,06 | 28,06 | 27,74 | 27,85 | -0,50% | 1.223.567,00 |
| 14.08.2024 | 27,98 | 28,17 | 27,83 | 27,99 | 0,21% | 1.268.037,00 |
| 13.08.2024 | 27,66 | 27,99 | 27,66 | 27,93 | 0,40% | 2.552.106,00 |
| 12.08.2024 | 27,77 | 27,91 | 27,50 | 27,82 | -0,04% | 1.645.960,00 |
| 09.08.2024 | 27,31 | 27,92 | 27,07 | 27,83 | 2,02% | 1.745.986,00 |
| 08.08.2024 | 27,52 | 27,63 | 27,06 | 27,28 | -0,58% | 2.797.161,00 |
| 07.08.2024 | 27,41 | 27,96 | 27,29 | 27,44 | 0,15% | 1.331.379,00 |
| 06.08.2024 | 27,01 | 27,51 | 26,80 | 27,40 | 1,93% | 2.541.824,00 |
| 05.08.2024 | 26,08 | 27,08 | 26,05 | 26,88 | -1,86% | 1.820.240,00 |
| 02.08.2024 | 26,00 | 27,94 | 25,83 | 27,39 | 0,81% | 2.348.859,00 |
| 01.08.2024 | 27,10 | 27,17 | 26,86 | 27,17 | 0,78% | 1.378.388,00 |
| 31.07.2024 | 26,89 | 27,19 | 26,82 | 26,96 | 0,33% | 1.309.596,00 |
| 30.07.2024 | 26,96 | 27,12 | 26,80 | 26,87 | -0,15% | 879.041,00 |
| 29.07.2024 | 26,55 | 27,13 | 26,46 | 26,91 | 1,39% | 955.956,00 |
| 26.07.2024 | 26,50 | 26,63 | 26,38 | 26,54 | 1,10% | 1.580.926,00 |
| 25.07.2024 | 26,84 | 26,99 | 26,20 | 26,25 | -1,83% | 1.244.561,00 |
| 24.07.2024 | 27,07 | 27,28 | 26,73 | 26,74 | -1,29% | 742.531,00 |
| 23.07.2024 | 27,05 | 27,32 | 26,93 | 27,09 | 0,59% | 1.017.010,00 |
| 22.07.2024 | 26,71 | 27,05 | 26,63 | 26,93 | 0,60% | 723.962,00 |
| 19.07.2024 | 26,70 | 26,82 | 26,62 | 26,77 | 0,45% | 774.661,00 |
| 18.07.2024 | 26,89 | 27,13 | 26,65 | 26,65 | -1,19% | 1.064.108,00 |
| 17.07.2024 | 27,03 | 27,32 | 26,94 | 26,97 | -0,22% | 1.653.312,00 |
| 16.07.2024 | 26,60 | 27,11 | 26,50 | 27,03 | 2,27% | 1.074.814,00 |
| 15.07.2024 | 26,03 | 26,48 | 26,00 | 26,43 | 2,09% | 1.355.021,00 |
| 12.07.2024 | 26,14 | 26,25 | 25,70 | 25,89 | -0,54% | 1.230.845,00 |