2,890€
-0,34%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,89 | 2,90 | 2,89 | 2,89 | -0,34% | - |
| 13.02.2026 | 2,89 | 2,95 | 2,88 | 2,90 | -1,36% | - |
| 12.02.2026 | 2,85 | 2,98 | 2,82 | 2,94 | 5,00% | - |
| 11.02.2026 | 2,65 | 2,80 | 2,64 | 2,80 | 2,94% | - |
| 10.02.2026 | 2,63 | 2,72 | 2,61 | 2,72 | 2,26% | - |
| 09.02.2026 | 2,66 | 2,67 | 2,60 | 2,66 | 0,00% | - |
| 06.02.2026 | 2,56 | 2,66 | 2,56 | 2,66 | 4,72% | - |
| 05.02.2026 | 2,60 | 2,66 | 2,54 | 2,54 | -3,05% | - |
| 04.02.2026 | 2,62 | 2,66 | 2,60 | 2,62 | 0,77% | - |
| 03.02.2026 | 2,64 | 2,64 | 2,56 | 2,60 | -3,70% | - |
| 02.02.2026 | 2,66 | 2,76 | 2,66 | 2,70 | 1,89% | - |
| 30.01.2026 | 2,64 | 2,66 | 2,64 | 2,65 | -0,38% | - |
| 29.01.2026 | 2,58 | 2,66 | 2,56 | 2,66 | 3,10% | - |
| 28.01.2026 | 2,61 | 2,65 | 2,48 | 2,58 | -3,01% | - |
| 27.01.2026 | 2,71 | 2,76 | 2,66 | 2,66 | -2,92% | - |
| 26.01.2026 | 2,74 | 2,82 | 2,73 | 2,74 | 0,00% | - |
| 23.01.2026 | 2,82 | 2,82 | 2,66 | 2,74 | -4,20% | - |
| 22.01.2026 | 2,78 | 2,94 | 2,76 | 2,86 | 3,62% | - |
| 21.01.2026 | 2,66 | 2,78 | 2,66 | 2,76 | 4,55% | - |
| 20.01.2026 | 2,70 | 2,70 | 2,64 | 2,64 | -1,49% | - |
| 19.01.2026 | 2,70 | 2,70 | 2,68 | 2,68 | -4,96% | - |
| 16.01.2026 | 2,88 | 2,89 | 2,82 | 2,82 | -3,42% | - |
| 15.01.2026 | 2,79 | 2,92 | 2,78 | 2,92 | 5,04% | - |
| 14.01.2026 | 2,82 | 2,85 | 2,76 | 2,78 | -4,14% | - |
| 13.01.2026 | 2,88 | 2,91 | 2,84 | 2,90 | 2,11% | - |
| 12.01.2026 | 2,83 | 2,88 | 2,76 | 2,84 | -1,39% | - |
| 09.01.2026 | 2,88 | 2,93 | 2,88 | 2,88 | -0,69% | - |
| 08.01.2026 | 2,78 | 2,90 | 2,77 | 2,90 | 3,57% | - |
| 07.01.2026 | 2,86 | 2,91 | 2,78 | 2,80 | -0,71% | - |
| 06.01.2026 | 2,78 | 2,88 | 2,76 | 2,82 | 2,92% | - |
| 05.01.2026 | 2,66 | 2,76 | 2,66 | 2,74 | 1,86% | - |
| 02.01.2026 | 2,66 | 2,71 | 2,66 | 2,69 | -1,82% | - |
| 30.12.2025 | 2,73 | 2,74 | 2,72 | 2,74 | 0,37% | - |
| 29.12.2025 | 2,74 | 2,75 | 2,69 | 2,73 | 0,00% | - |
| 23.12.2025 | 2,79 | 2,79 | 2,72 | 2,73 | -1,44% | - |
| 22.12.2025 | 2,78 | 2,81 | 2,73 | 2,77 | 0,00% | - |
| 19.12.2025 | 2,76 | 2,78 | 2,74 | 2,77 | -1,77% | - |
| 18.12.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,55% | 911,00 |
| 17.12.2025 | 2,77 | 2,79 | 2,73 | 2,75 | 0,36% | - |
| 16.12.2025 | 2,73 | 2,76 | 2,73 | 2,74 | 0,37% | - |
| 15.12.2025 | 2,76 | 2,79 | 2,71 | 2,73 | -1,44% | - |
| 12.12.2025 | 2,79 | 2,88 | 2,77 | 2,77 | -2,81% | - |
| 11.12.2025 | 2,87 | 2,88 | 2,81 | 2,85 | -2,73% | - |
| 10.12.2025 | 2,89 | 2,99 | 2,84 | 2,93 | 1,03% | - |
| 09.12.2025 | 2,85 | 2,91 | 2,82 | 2,90 | 1,40% | - |
| 08.12.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -4,67% | 100,00 |
| 05.12.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -4,15% | 350,00 |
| 04.12.2025 | 3,05 | 3,13 | 3,02 | 3,13 | 3,30% | - |
| 03.12.2025 | 3,11 | 3,15 | 2,97 | 3,03 | -4,72% | - |
| 02.12.2025 | 3,18 | 3,18 | 3,18 | 3,18 | -0,62% | 100,00 |
| 01.12.2025 | 3,20 | 3,24 | 3,20 | 3,20 | 5,96% | 3.762,00 |
| 28.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 1,34% | 1.001,00 |
| 27.11.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 0,00% | - |
| 26.11.2025 | 3,02 | 3,05 | 2,95 | 2,98 | -0,33% | - |
| 25.11.2025 | 2,93 | 3,01 | 2,91 | 2,99 | 2,05% | - |
| 24.11.2025 | 2,73 | 2,93 | 2,70 | 2,93 | 8,52% | - |
| 21.11.2025 | 2,54 | 2,76 | 2,54 | 2,70 | 7,14% | - |
| 20.11.2025 | 2,52 | 2,62 | 2,52 | 2,52 | 0,80% | - |
| 19.11.2025 | 2,50 | 2,58 | 2,50 | 2,50 | -0,79% | - |
| 18.11.2025 | 2,60 | 2,60 | 2,52 | 2,52 | -1,56% | - |
| 17.11.2025 | 2,80 | 2,80 | 2,56 | 2,56 | -10,18% | - |
| 14.11.2025 | 2,85 | 2,87 | 2,82 | 2,85 | 0,00% | - |
| 13.11.2025 | 2,94 | 2,94 | 2,85 | 2,85 | -5,32% | - |
| 12.11.2025 | 2,99 | 3,05 | 2,98 | 3,01 | 0,00% | - |
| 11.11.2025 | 2,99 | 3,08 | 2,93 | 3,01 | -1,31% | - |
| 10.11.2025 | 3,26 | 3,28 | 3,03 | 3,05 | -3,48% | - |
| 07.11.2025 | 3,22 | 3,22 | 3,16 | 3,16 | -4,82% | - |
| 06.11.2025 | 3,32 | 3,32 | 3,32 | 3,32 | 0,61% | 1.814,00 |
| 05.11.2025 | 3,34 | 3,34 | 3,30 | 3,30 | -0,60% | 5.670,00 |
| 04.11.2025 | 3,29 | 3,41 | 3,16 | 3,32 | -0,60% | - |
| 03.11.2025 | 3,34 | 3,34 | 3,34 | 3,34 | -2,91% | 1.086,00 |
| 31.10.2025 | 3,58 | 3,76 | 3,44 | 3,44 | -4,44% | - |
| 30.10.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -1,10% | 440,00 |
| 29.10.2025 | 3,53 | 3,72 | 3,44 | 3,64 | -1,09% | - |
| 28.10.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | 375,00 |
| 27.10.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 12,80% | 140,00 |
| 24.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 18,41% | 1.500,00 |
| 23.10.2025 | 2,78 | 2,83 | 2,76 | 2,77 | 1,47% | - |
| 22.10.2025 | 2,71 | 2,75 | 2,71 | 2,73 | 1,11% | - |
| 21.10.2025 | 2,72 | 2,74 | 2,67 | 2,70 | 3,85% | - |
| 17.10.2025 | 2,60 | 2,70 | 2,60 | 2,60 | -2,62% | 2.036,00 |
| 16.10.2025 | 2,62 | 2,71 | 2,61 | 2,67 | 3,89% | - |
| 15.10.2025 | 2,57 | 2,60 | 2,54 | 2,57 | 1,58% | - |
| 14.10.2025 | 2,51 | 2,55 | 2,46 | 2,53 | 0,00% | - |
| 13.10.2025 | 2,55 | 2,59 | 2,50 | 2,53 | -6,99% | - |
| 10.10.2025 | 2,69 | 2,72 | 2,69 | 2,72 | 0,37% | - |
| 09.10.2025 | 2,74 | 2,74 | 2,70 | 2,71 | -1,45% | - |
| 08.10.2025 | 2,69 | 2,75 | 2,69 | 2,75 | 2,61% | - |
| 07.10.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,37% | 120,00 |
| 06.10.2025 | 2,68 | 2,73 | 2,64 | 2,67 | 5,12% | - |
| 03.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,39% | 245,00 |
| 02.10.2025 | 2,66 | 2,68 | 2,55 | 2,55 | -5,90% | - |
| 01.10.2025 | 2,72 | 2,76 | 2,69 | 2,71 | 1,12% | - |
| 30.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | 1.472,00 |
| 29.09.2025 | 2,73 | 2,74 | 2,68 | 2,68 | -1,47% | - |
| 26.09.2025 | 2,73 | 2,74 | 2,72 | 2,72 | -1,45% | - |
| 25.09.2025 | 2,78 | 2,78 | 2,76 | 2,76 | 2,99% | 145,00 |
| 24.09.2025 | 2,69 | 2,73 | 2,67 | 2,68 | 0,75% | - |
| 23.09.2025 | 2,70 | 2,70 | 2,66 | 2,66 | 1,53% | 595,00 |
| 22.09.2025 | 2,58 | 2,63 | 2,56 | 2,62 | -0,38% | - |