3,140€
3,63%
Echtzeit-Aktienkurs Community Health Systems Inc.
Bid:
Ask:
Aktienkurse zur Community Health Systems Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 3,31 | 3,36 | 3,17 | 3,17 | -5,37% | - |
| 27.05.2025 | 3,28 | 3,38 | 3,27 | 3,35 | 2,45% | - |
| 26.05.2025 | 3,27 | 3,28 | 3,25 | 3,27 | -1,21% | - |
| 23.05.2025 | 3,29 | 3,32 | 3,19 | 3,31 | -3,78% | - |
| 22.05.2025 | 3,49 | 3,50 | 3,42 | 3,44 | -4,97% | - |
| 21.05.2025 | 3,68 | 3,69 | 3,56 | 3,62 | -2,69% | - |
| 20.05.2025 | 3,69 | 3,72 | 3,63 | 3,72 | 1,64% | - |
| 19.05.2025 | 3,66 | 3,66 | 3,66 | 3,66 | -4,69% | 20,00 |
| 16.05.2025 | 3,84 | 3,92 | 3,72 | 3,84 | 2,67% | - |
| 15.05.2025 | 3,58 | 3,74 | 3,58 | 3,74 | 10,98% | 1.330,00 |
| 14.05.2025 | 3,39 | 3,51 | 3,34 | 3,37 | 3,69% | - |
| 13.05.2025 | 3,47 | 3,52 | 3,22 | 3,25 | -0,61% | - |
| 12.05.2025 | 3,24 | 3,42 | 3,20 | 3,27 | 4,81% | - |
| 09.05.2025 | 3,01 | 3,19 | 2,97 | 3,12 | 5,05% | - |
| 08.05.2025 | 2,94 | 3,01 | 2,85 | 2,97 | 12,93% | - |
| 07.05.2025 | 2,57 | 2,64 | 2,50 | 2,63 | 4,78% | - |
| 06.05.2025 | 2,51 | 2,52 | 2,44 | 2,51 | -2,33% | - |
| 05.05.2025 | 2,47 | 2,59 | 2,45 | 2,57 | 5,76% | - |
| 02.05.2025 | 2,48 | 2,49 | 2,39 | 2,43 | 2,97% | - |
| 30.04.2025 | 2,38 | 2,39 | 2,30 | 2,36 | 0,00% | - |
| 29.04.2025 | 2,31 | 2,40 | 2,29 | 2,36 | 1,72% | - |
| 28.04.2025 | 2,35 | 2,40 | 2,31 | 2,32 | -2,93% | - |
| 25.04.2025 | 2,54 | 2,56 | 2,37 | 2,39 | -11,81% | - |
| 24.04.2025 | 2,43 | 2,79 | 2,33 | 2,71 | 23,74% | - |
| 23.04.2025 | 2,15 | 2,24 | 2,14 | 2,19 | 4,29% | - |
| 22.04.2025 | 2,11 | 2,16 | 2,04 | 2,10 | -1,87% | - |
| 17.04.2025 | 2,24 | 2,25 | 2,12 | 2,14 | -4,04% | - |
| 16.04.2025 | 2,17 | 2,23 | 2,05 | 2,23 | -0,45% | - |
| 15.04.2025 | 2,28 | 2,30 | 2,23 | 2,24 | 0,90% | - |
| 14.04.2025 | 2,18 | 2,25 | 2,17 | 2,22 | 7,77% | - |
| 11.04.2025 | 2,26 | 2,27 | 2,06 | 2,06 | -6,36% | - |
| 10.04.2025 | 2,36 | 2,37 | 2,20 | 2,20 | 2,80% | - |
| 09.04.2025 | 2,13 | 2,24 | 2,09 | 2,14 | -6,14% | - |
| 08.04.2025 | 2,23 | 2,36 | 2,23 | 2,28 | 5,56% | - |
| 07.04.2025 | 2,13 | 2,32 | 2,04 | 2,16 | -6,49% | - |
| 04.04.2025 | 2,27 | 2,32 | 2,09 | 2,31 | 0,87% | - |
| 03.04.2025 | 2,36 | 2,38 | 2,25 | 2,29 | -5,76% | - |
| 02.04.2025 | 2,39 | 2,43 | 2,33 | 2,43 | -1,62% | - |
| 01.04.2025 | 2,50 | 2,53 | 2,41 | 2,47 | -1,20% | - |
| 31.03.2025 | 2,45 | 2,53 | 2,43 | 2,50 | 1,21% | - |
| 28.03.2025 | 2,56 | 2,58 | 2,44 | 2,47 | -3,89% | - |
| 27.03.2025 | 2,58 | 2,60 | 2,52 | 2,57 | 0,78% | - |
| 26.03.2025 | 2,60 | 2,64 | 2,53 | 2,55 | -2,30% | - |
| 25.03.2025 | 2,55 | 2,61 | 2,54 | 2,61 | 3,98% | - |
| 24.03.2025 | 2,43 | 2,57 | 2,42 | 2,51 | 3,29% | - |
| 21.03.2025 | 2,44 | 2,47 | 2,39 | 2,43 | -1,22% | - |
| 20.03.2025 | 2,52 | 2,53 | 2,46 | 2,46 | -1,99% | - |
| 19.03.2025 | 2,56 | 2,62 | 2,51 | 2,51 | -1,57% | - |
| 18.03.2025 | 2,60 | 2,65 | 2,52 | 2,55 | 0,39% | - |
| 17.03.2025 | 2,45 | 2,56 | 2,44 | 2,54 | 5,39% | - |
| 14.03.2025 | 2,37 | 2,41 | 2,35 | 2,41 | 0,42% | - |
| 13.03.2025 | 2,39 | 2,44 | 2,36 | 2,40 | -0,83% | - |
| 12.03.2025 | 2,48 | 2,55 | 2,35 | 2,42 | 4,31% | - |
| 11.03.2025 | 2,50 | 2,52 | 2,32 | 2,32 | -11,11% | - |
| 10.03.2025 | 2,70 | 2,70 | 2,58 | 2,61 | -1,14% | - |
| 07.03.2025 | 2,72 | 2,73 | 2,63 | 2,64 | -6,71% | - |
| 06.03.2025 | 2,76 | 2,85 | 2,71 | 2,83 | 2,17% | - |
| 05.03.2025 | 2,88 | 2,90 | 2,77 | 2,77 | -0,72% | - |
| 04.03.2025 | 2,94 | 2,95 | 2,77 | 2,79 | -3,79% | - |
| 03.03.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -8,23% | 280,00 |
| 28.02.2025 | 3,16 | 3,16 | 3,16 | 3,16 | -7,60% | - |
| 27.02.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -7,07% | - |
| 26.02.2025 | 3,68 | 3,68 | 3,68 | 3,68 | 6,36% | - |
| 25.02.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 4,85% | - |