2,540€
2,83%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,44 | 2,54 | 2,40 | 2,54 | 2,83% | - |
| 08.09.2026 | 2,46 | 2,49 | 2,46 | 2,47 | 0,00% | - |
| 07.09.2026 | 2,48 | 2,48 | 2,47 | 2,47 | -0,80% | - |
| 04.09.2026 | 2,50 | 2,54 | 2,48 | 2,49 | -1,19% | - |
| 03.09.2026 | 2,50 | 2,55 | 2,44 | 2,52 | 1,61% | - |
| 02.09.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -2,36% | 2.420,00 |
| 01.09.2026 | 2,52 | 2,54 | 2,48 | 2,54 | 2,42% | - |
| 31.08.2026 | 2,52 | 2,54 | 2,46 | 2,48 | -0,80% | - |
| 28.08.2026 | 2,48 | 2,52 | 2,48 | 2,50 | 0,00% | - |
| 27.08.2026 | 2,46 | 2,50 | 2,46 | 2,50 | 0,81% | - |
| 26.08.2026 | 2,50 | 2,52 | 2,48 | 2,48 | -1,59% | - |
| 25.08.2026 | 2,54 | 2,54 | 2,50 | 2,52 | -0,79% | - |
| 24.08.2026 | 2,54 | 2,58 | 2,54 | 2,54 | -0,78% | - |
| 21.08.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 1,59% | - |
| 20.08.2026 | 2,46 | 2,52 | 2,46 | 2,52 | 1,61% | - |
| 19.08.2026 | 2,52 | 2,56 | 2,48 | 2,48 | -3,13% | - |
| 18.08.2026 | 2,50 | 2,58 | 2,50 | 2,56 | 1,59% | - |
| 17.08.2026 | 2,54 | 2,54 | 2,50 | 2,52 | -1,56% | - |
| 14.08.2026 | 2,54 | 2,58 | 2,52 | 2,56 | 0,79% | - |
| 13.08.2026 | 2,48 | 2,56 | 2,48 | 2,54 | 1,60% | - |
| 12.08.2026 | 2,42 | 2,50 | 2,42 | 2,50 | 1,63% | - |
| 11.08.2026 | 2,50 | 2,52 | 2,46 | 2,46 | -1,60% | - |
| 10.08.2026 | 2,56 | 2,56 | 2,50 | 2,50 | -2,34% | - |
| 07.08.2026 | 2,52 | 2,60 | 2,50 | 2,56 | 1,59% | - |
| 06.08.2026 | 2,52 | 2,54 | 2,50 | 2,52 | -0,79% | - |
| 05.08.2026 | 2,54 | 2,58 | 2,52 | 2,54 | -0,78% | - |
| 04.08.2026 | 2,50 | 2,56 | 2,46 | 2,56 | 0,79% | - |
| 03.08.2026 | 2,40 | 2,54 | 2,40 | 2,54 | 5,39% | - |
| 31.07.2026 | 2,42 | 2,43 | 2,36 | 2,41 | 0,84% | - |
| 30.07.2026 | 2,37 | 2,39 | 2,33 | 2,39 | -0,83% | - |
| 29.07.2026 | 2,44 | 2,48 | 2,41 | 2,41 | -1,63% | - |
| 28.07.2026 | 2,40 | 2,45 | 2,39 | 2,45 | 3,38% | - |
| 27.07.2026 | 2,41 | 2,43 | 2,33 | 2,37 | -7,06% | - |
| 24.07.2026 | 2,44 | 2,61 | 2,41 | 2,55 | -4,14% | - |
| 23.07.2026 | 2,66 | 2,66 | 2,66 | 2,66 | -3,97% | 1,00 |
| 22.07.2026 | 2,81 | 2,83 | 2,75 | 2,77 | -2,46% | - |
| 21.07.2026 | 2,74 | 2,86 | 2,71 | 2,84 | 4,03% | - |
| 20.07.2026 | 2,88 | 2,90 | 2,71 | 2,73 | -7,46% | - |
| 17.07.2026 | 2,93 | 2,97 | 2,91 | 2,95 | -0,34% | - |
| 16.07.2026 | 2,96 | 2,96 | 2,96 | 2,96 | 6,47% | 3,00 |
| 15.07.2026 | 2,78 | 2,78 | 2,78 | 2,78 | -3,14% | 1.640,00 |
| 14.07.2026 | 3,05 | 3,06 | 2,83 | 2,87 | -8,31% | - |
| 13.07.2026 | 3,13 | 3,20 | 3,11 | 3,13 | -4,28% | - |
| 10.07.2026 | 3,23 | 3,29 | 3,23 | 3,27 | 0,93% | - |
| 09.07.2026 | 3,24 | 3,24 | 3,24 | 3,24 | 4,18% | 1,00 |
| 08.07.2026 | 3,34 | 3,34 | 3,07 | 3,11 | -7,16% | - |
| 07.07.2026 | 3,22 | 3,37 | 3,19 | 3,35 | 2,45% | - |
| 06.07.2026 | 3,42 | 3,46 | 3,25 | 3,27 | -3,82% | - |
| 03.07.2026 | 3,42 | 3,42 | 3,39 | 3,40 | 3,66% | - |
| 02.07.2026 | 3,38 | 3,38 | 3,28 | 3,28 | 8,97% | 139,00 |
| 01.07.2026 | 2,91 | 3,02 | 2,91 | 3,01 | 1,69% | - |
| 30.06.2026 | 2,97 | 3,00 | 2,92 | 2,96 | 2,07% | - |
| 29.06.2026 | 2,89 | 2,92 | 2,85 | 2,90 | 4,32% | - |
| 26.06.2026 | 2,81 | 2,82 | 2,78 | 2,78 | -0,71% | - |
| 25.06.2026 | 2,78 | 2,82 | 2,77 | 2,80 | 0,00% | - |
| 24.06.2026 | 2,71 | 2,82 | 2,70 | 2,80 | 3,70% | - |
| 23.06.2026 | 2,70 | 2,70 | 2,70 | 2,70 | 2,27% | 1,00 |
| 22.06.2026 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | 320,00 |
| 19.06.2026 | 2,64 | 2,64 | 2,62 | 2,62 | -1,50% | - |
| 18.06.2026 | 2,62 | 2,68 | 2,62 | 2,66 | -0,75% | - |
| 17.06.2026 | 2,71 | 2,72 | 2,67 | 2,68 | -2,19% | - |
| 16.06.2026 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | 2,00 |
| 15.06.2026 | 2,72 | 2,74 | 2,66 | 2,74 | 4,58% | - |
| 12.06.2026 | 2,64 | 2,66 | 2,62 | 2,62 | 0,77% | - |
| 11.06.2026 | 2,58 | 2,61 | 2,56 | 2,60 | 1,56% | - |
| 10.06.2026 | 2,48 | 2,56 | 2,43 | 2,56 | 4,92% | - |
| 09.06.2026 | 2,39 | 2,46 | 2,37 | 2,44 | 1,67% | - |
| 08.06.2026 | 2,37 | 2,41 | 2,36 | 2,40 | -0,41% | - |
| 05.06.2026 | 2,40 | 2,44 | 2,36 | 2,41 | 0,42% | - |
| 04.06.2026 | 2,42 | 2,48 | 2,36 | 2,40 | 0,84% | - |
| 03.06.2026 | 2,39 | 2,40 | 2,35 | 2,38 | 0,85% | - |
| 02.06.2026 | 2,36 | 2,38 | 2,31 | 2,36 | -1,67% | - |
| 01.06.2026 | 2,34 | 2,40 | 2,31 | 2,40 | -1,64% | - |
| 29.05.2026 | 2,40 | 2,44 | 2,37 | 2,44 | 1,67% | - |
| 28.05.2026 | 2,38 | 2,41 | 2,34 | 2,40 | -2,83% | - |
| 27.05.2026 | 2,46 | 2,52 | 2,44 | 2,47 | 0,41% | - |
| 26.05.2026 | 2,42 | 2,46 | 2,40 | 2,46 | 1,23% | - |
| 25.05.2026 | 2,42 | 2,43 | 2,41 | 2,43 | 2,53% | - |
| 22.05.2026 | 2,39 | 2,42 | 2,34 | 2,37 | -1,25% | - |
| 21.05.2026 | 2,42 | 2,45 | 2,36 | 2,40 | -0,83% | - |
| 20.05.2026 | 2,42 | 2,46 | 2,41 | 2,42 | 0,83% | - |
| 19.05.2026 | 2,40 | 2,46 | 2,32 | 2,40 | -3,23% | - |
| 18.05.2026 | 2,40 | 2,50 | 2,40 | 2,48 | 0,00% | - |
| 15.05.2026 | 2,48 | 2,52 | 2,48 | 2,48 | -2,36% | - |
| 14.05.2026 | 2,50 | 2,56 | 2,46 | 2,54 | 4,10% | - |
| 13.05.2026 | 2,44 | 2,47 | 2,43 | 2,44 | 0,83% | - |
| 12.05.2026 | 2,38 | 2,42 | 2,36 | 2,42 | 1,68% | - |
| 11.05.2026 | 2,37 | 2,42 | 2,32 | 2,38 | -4,03% | - |
| 08.05.2026 | 2,48 | 2,50 | 2,44 | 2,48 | 0,81% | - |
| 07.05.2026 | 2,45 | 2,50 | 2,43 | 2,46 | -0,81% | - |
| 06.05.2026 | 2,40 | 2,50 | 2,40 | 2,48 | 0,81% | - |
| 05.05.2026 | 2,44 | 2,48 | 2,43 | 2,46 | 0,00% | - |
| 04.05.2026 | 2,54 | 2,55 | 2,44 | 2,46 | 1,65% | - |
| 30.04.2026 | 2,44 | 2,47 | 2,38 | 2,42 | -2,81% | - |
| 29.04.2026 | 2,48 | 2,50 | 2,45 | 2,49 | 2,05% | - |
| 28.04.2026 | 2,40 | 2,46 | 2,37 | 2,44 | 4,27% | - |
| 27.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | 8,33% | 625,00 |
| 24.04.2026 | 2,16 | 2,16 | 2,16 | 2,16 | -4,42% | 2.767,00 |
| 23.04.2026 | 2,28 | 2,28 | 2,26 | 2,26 | -3,42% | 649,00 |
| 22.04.2026 | 2,34 | 2,34 | 2,34 | 2,34 | -12,03% | 600,00 |