2,560€
1,19%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 2,57 | 2,60 | 2,54 | 2,59 | 2,37% | - |
| 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% | - |
| 19.09.2025 | 2,62 | 2,64 | 2,61 | 2,63 | 2,73% | - |
| 18.09.2025 | 2,51 | 2,64 | 2,50 | 2,56 | 2,40% | - |
| 17.09.2025 | 2,45 | 2,50 | 2,42 | 2,50 | 0,81% | - |
| 16.09.2025 | 2,49 | 2,50 | 2,46 | 2,48 | -0,80% | - |
| 15.09.2025 | 2,52 | 2,54 | 2,48 | 2,50 | -1,57% | - |
| 12.09.2025 | 2,55 | 2,55 | 2,53 | 2,54 | -0,39% | - |
| 11.09.2025 | 2,50 | 2,57 | 2,48 | 2,55 | 3,24% | - |
| 10.09.2025 | 2,56 | 2,59 | 2,44 | 2,47 | -1,20% | - |
| 09.09.2025 | 2,52 | 2,54 | 2,47 | 2,50 | 0,81% | - |
| 08.09.2025 | 2,49 | 2,52 | 2,42 | 2,48 | -1,98% | - |
| 05.09.2025 | 2,44 | 2,55 | 2,42 | 2,53 | 5,42% | - |
| 04.09.2025 | 2,42 | 2,43 | 2,37 | 2,40 | -0,83% | - |
| 03.09.2025 | 2,40 | 2,45 | 2,40 | 2,42 | 1,26% | - |
| 02.09.2025 | 2,34 | 2,41 | 2,32 | 2,39 | 1,70% | - |
| 01.09.2025 | 2,35 | 2,35 | 2,34 | 2,35 | -0,42% | - |
| 29.08.2025 | 2,39 | 2,41 | 2,36 | 2,36 | -1,26% | - |
| 28.08.2025 | 2,41 | 2,43 | 2,38 | 2,39 | -1,65% | - |
| 27.08.2025 | 2,33 | 2,46 | 2,33 | 2,43 | 5,19% | - |
| 26.08.2025 | 2,30 | 2,35 | 2,28 | 2,31 | -0,86% | - |
| 25.08.2025 | 2,34 | 2,35 | 2,33 | 2,33 | -1,27% | - |
| 22.08.2025 | 2,31 | 2,38 | 2,28 | 2,36 | 1,72% | - |
| 21.08.2025 | 2,33 | 2,35 | 2,29 | 2,32 | -0,43% | - |
| 20.08.2025 | 2,31 | 2,36 | 2,27 | 2,33 | 0,43% | - |
| 19.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 1.581,00 |
| 18.08.2025 | 2,34 | 2,35 | 2,18 | 2,34 | 0,00% | - |
| 15.08.2025 | 2,36 | 2,37 | 2,32 | 2,34 | 0,86% | - |
| 14.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 100,00 |
| 13.08.2025 | 2,20 | 2,30 | 2,19 | 2,30 | 7,48% | - |
| 12.08.2025 | 2,12 | 2,15 | 2,08 | 2,14 | 0,94% | - |
| 11.08.2025 | 2,15 | 2,17 | 2,10 | 2,12 | -0,93% | - |
| 08.08.2025 | 2,15 | 2,16 | 2,13 | 2,14 | 0,00% | - |
| 07.08.2025 | 2,11 | 2,15 | 2,11 | 2,14 | 2,88% | - |
| 06.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | 1.000,00 |
| 05.08.2025 | 2,17 | 2,19 | 2,12 | 2,14 | -4,46% | - |
| 04.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | 1.000,00 |
| 01.08.2025 | 2,25 | 2,29 | 2,14 | 2,16 | -4,42% | - |
| 31.07.2025 | 2,19 | 2,27 | 2,16 | 2,26 | 3,67% | - |
| 30.07.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | 1.000,00 |
| 29.07.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | 2.333,00 |
| 28.07.2025 | 2,36 | 2,36 | 2,28 | 2,28 | -4,20% | 6.510,00 |
| 25.07.2025 | 2,46 | 2,59 | 2,36 | 2,38 | 2,15% | - |
| 24.07.2025 | 2,61 | 2,70 | 2,27 | 2,33 | -28,31% | - |
| 23.07.2025 | 3,31 | 3,33 | 3,21 | 3,25 | 0,93% | - |
| 22.07.2025 | 3,20 | 3,39 | 3,20 | 3,22 | 1,58% | - |
| 21.07.2025 | 3,10 | 3,19 | 3,09 | 3,17 | 1,93% | - |
| 18.07.2025 | 3,15 | 3,17 | 3,04 | 3,11 | -0,64% | - |
| 17.07.2025 | 3,12 | 3,19 | 3,09 | 3,13 | 3,30% | - |
| 16.07.2025 | 3,13 | 3,22 | 3,03 | 3,03 | -5,02% | - |
| 15.07.2025 | 3,17 | 3,25 | 3,17 | 3,19 | 1,92% | - |
| 14.07.2025 | 3,05 | 3,17 | 3,04 | 3,13 | 3,99% | - |
| 11.07.2025 | 3,05 | 3,06 | 3,00 | 3,01 | 0,67% | - |
| 10.07.2025 | 2,98 | 3,01 | 2,96 | 2,99 | -0,99% | - |
| 09.07.2025 | 3,00 | 3,03 | 2,97 | 3,02 | 1,68% | - |
| 08.07.2025 | 2,86 | 2,97 | 2,84 | 2,97 | 2,77% | - |
| 07.07.2025 | 2,88 | 2,97 | 2,85 | 2,89 | 0,35% | - |
| 04.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -1,71% | - |
| 03.07.2025 | 2,92 | 2,98 | 2,91 | 2,93 | -4,56% | - |
| 02.07.2025 | 2,99 | 3,07 | 2,98 | 3,07 | 4,78% | - |
| 01.07.2025 | 2,88 | 2,93 | 2,82 | 2,93 | 2,81% | - |
| 30.06.2025 | 2,91 | 2,92 | 2,83 | 2,85 | -5,32% | - |
| 27.06.2025 | 2,98 | 3,03 | 2,97 | 3,01 | 3,08% | - |
| 26.06.2025 | 2,88 | 2,92 | 2,88 | 2,92 | 2,46% | - |
| 25.06.2025 | 2,93 | 2,93 | 2,85 | 2,85 | -6,25% | - |
| 24.06.2025 | 2,95 | 3,04 | 2,91 | 3,04 | 5,19% | - |
| 23.06.2025 | 2,87 | 2,92 | 2,82 | 2,89 | 0,00% | - |
| 20.06.2025 | 2,86 | 2,94 | 2,85 | 2,89 | 1,76% | - |
| 19.06.2025 | 2,86 | 2,87 | 2,82 | 2,84 | -1,05% | - |
| 18.06.2025 | 2,78 | 2,87 | 2,77 | 2,87 | 5,13% | - |
| 17.06.2025 | 2,72 | 2,76 | 2,69 | 2,73 | 0,74% | - |
| 16.06.2025 | 2,78 | 2,81 | 2,69 | 2,71 | -2,87% | - |
| 13.06.2025 | 2,72 | 2,80 | 2,72 | 2,79 | -0,71% | - |
| 12.06.2025 | 2,84 | 2,87 | 2,74 | 2,81 | -2,09% | - |
| 11.06.2025 | 2,84 | 2,95 | 2,82 | 2,87 | 1,41% | - |
| 10.06.2025 | 3,03 | 3,04 | 2,81 | 2,83 | -9,00% | - |
| 09.06.2025 | 3,43 | 3,47 | 2,90 | 3,11 | -7,99% | - |
| 06.06.2025 | 3,35 | 3,41 | 3,35 | 3,38 | 0,00% | - |
| 05.06.2025 | 3,35 | 3,40 | 3,29 | 3,38 | 0,90% | - |
| 04.06.2025 | 3,47 | 3,48 | 3,35 | 3,35 | 0,00% | - |
| 03.06.2025 | 3,35 | 3,40 | 3,32 | 3,35 | 0,00% | - |
| 02.06.2025 | 3,37 | 3,40 | 3,32 | 3,35 | -1,47% | - |
| 30.05.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -1,16% | 395,00 |
| 29.05.2025 | 3,39 | 3,46 | 3,27 | 3,44 | 8,52% | - |