2,010€
1,01%
Echtzeit-Aktienkurs Community Health Systems
Bid:
Ask:
Aktienkurse zur Community Health Systems Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,07 | 2,11 | 2,03 | 2,05 | 3,02% | - |
| 11.11.2026 | 1,95 | 1,99 | 1,94 | 1,99 | 0,51% | - |
| 10.11.2026 | 1,98 | 2,01 | 1,96 | 1,98 | -4,35% | - |
| 09.11.2026 | 1,99 | 2,10 | 1,96 | 2,07 | 3,24% | - |
| 06.11.2026 | 2,01 | 2,06 | 2,01 | 2,01 | -4,07% | - |
| 05.11.2026 | 2,14 | 2,20 | 2,04 | 2,09 | 2,45% | - |
| 04.11.2026 | 2,00 | 2,10 | 1,91 | 2,04 | 7,09% | - |
| 03.11.2026 | 1,87 | 2,01 | 1,86 | 1,91 | -2,56% | - |
| 02.11.2026 | 2,15 | 2,15 | 1,89 | 1,96 | -8,64% | - |
| 30.10.2026 | 2,10 | 2,16 | 2,10 | 2,14 | 3,88% | - |
| 29.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -17,60% | 471,00 |
| 28.10.2026 | 2,55 | 2,59 | 2,50 | 2,50 | -1,96% | - |
| 27.10.2026 | 2,65 | 2,72 | 2,55 | 2,55 | -2,67% | - |
| 26.10.2026 | 2,60 | 2,68 | 2,58 | 2,62 | 1,55% | - |
| 23.10.2026 | 2,59 | 2,61 | 2,58 | 2,58 | 0,78% | - |
| 22.10.2026 | 2,50 | 2,58 | 2,49 | 2,56 | 1,59% | - |
| 21.10.2026 | 2,54 | 2,54 | 2,50 | 2,52 | -1,56% | - |
| 20.10.2026 | 2,46 | 2,57 | 2,46 | 2,56 | 0,39% | - |
| 19.10.2026 | 2,58 | 2,59 | 2,52 | 2,55 | -5,56% | - |
| 16.10.2026 | 2,66 | 2,70 | 2,64 | 2,70 | 1,50% | - |
| 15.10.2026 | 2,66 | 2,71 | 2,64 | 2,66 | -1,85% | - |
| 14.10.2026 | 2,68 | 2,71 | 2,62 | 2,71 | -0,37% | - |
| 13.10.2026 | 2,62 | 2,72 | 2,58 | 2,72 | 6,25% | - |
| 12.10.2026 | 2,47 | 2,58 | 2,45 | 2,56 | 4,92% | - |
| 09.10.2026 | 2,44 | 2,45 | 2,42 | 2,44 | 1,67% | - |
| 08.10.2026 | 2,40 | 2,40 | 2,40 | 2,40 | -1,23% | 150,00 |
| 07.10.2026 | 2,44 | 2,48 | 2,43 | 2,43 | -2,80% | - |
| 06.10.2026 | 2,47 | 2,51 | 2,45 | 2,50 | 0,40% | - |
| 05.10.2026 | 2,42 | 2,49 | 2,41 | 2,49 | 4,62% | - |
| 02.10.2026 | 2,42 | 2,46 | 2,38 | 2,38 | -1,65% | - |
| 01.10.2026 | 2,50 | 2,50 | 2,42 | 2,42 | -3,20% | - |
| 30.09.2026 | 2,54 | 2,56 | 2,50 | 2,50 | -2,34% | - |
| 29.09.2026 | 2,50 | 2,56 | 2,50 | 2,56 | 0,79% | - |
| 28.09.2026 | 2,54 | 2,56 | 2,52 | 2,54 | 0,00% | - |
| 25.09.2026 | 2,50 | 2,58 | 2,50 | 2,54 | 2,42% | - |
| 24.09.2026 | 2,60 | 2,64 | 2,48 | 2,48 | -6,77% | - |
| 23.09.2026 | 2,60 | 2,68 | 2,58 | 2,66 | 2,31% | - |
| 22.09.2026 | 2,48 | 2,60 | 2,48 | 2,60 | 4,00% | - |
| 21.09.2026 | 2,48 | 2,50 | 2,48 | 2,50 | -1,19% | - |
| 18.09.2026 | 2,55 | 2,56 | 2,53 | 2,53 | 0,40% | - |
| 17.09.2026 | 2,62 | 2,63 | 2,52 | 2,52 | -2,70% | - |
| 16.09.2026 | 2,58 | 2,63 | 2,55 | 2,59 | 3,19% | - |
| 15.09.2026 | 2,55 | 2,57 | 2,45 | 2,51 | -0,79% | - |
| 14.09.2026 | 2,52 | 2,56 | 2,51 | 2,53 | 1,20% | - |
| 11.09.2026 | 2,50 | 2,56 | 2,50 | 2,50 | 2,46% | - |
| 10.09.2026 | 2,44 | 2,44 | 2,44 | 2,44 | -3,94% | 100,00 |
| 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% | - |