30,000€
1,35%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.10.2024 | 29,80 | 30,50 | 29,40 | 30,40 | 0,33% | - |
30.10.2024 | 29,50 | 30,50 | 29,20 | 30,30 | 3,41% | - |
29.10.2024 | 28,90 | 29,40 | 28,80 | 29,30 | 1,38% | - |
28.10.2024 | 28,80 | 29,00 | 28,40 | 28,90 | 0,70% | - |
25.10.2024 | 28,70 | 28,80 | 28,20 | 28,70 | 0,35% | - |
24.10.2024 | 28,60 | 28,90 | 28,40 | 28,60 | 0,00% | - |
23.10.2024 | 28,10 | 28,60 | 27,80 | 28,60 | 1,78% | - |
22.10.2024 | 28,10 | 28,30 | 27,60 | 28,10 | 0,00% | - |
21.10.2024 | 28,50 | 28,60 | 27,80 | 28,10 | -1,06% | - |
18.10.2024 | 28,40 | 28,50 | 28,00 | 28,40 | -0,35% | - |
17.10.2024 | 28,60 | 28,90 | 28,20 | 28,50 | 0,00% | - |
16.10.2024 | 28,00 | 28,60 | 27,80 | 28,50 | 0,71% | - |
15.10.2024 | 27,90 | 28,30 | 27,60 | 28,30 | 2,17% | - |
14.10.2024 | 27,80 | 27,80 | 27,40 | 27,70 | 0,36% | - |
11.10.2024 | 27,40 | 27,80 | 27,00 | 27,60 | 1,10% | - |
10.10.2024 | 27,70 | 27,70 | 27,00 | 27,30 | -1,09% | - |
09.10.2024 | 27,70 | 27,80 | 27,40 | 27,60 | 0,00% | - |
08.10.2024 | 27,90 | 28,00 | 27,40 | 27,60 | -1,08% | - |
07.10.2024 | 27,80 | 27,90 | 27,40 | 27,90 | 0,36% | - |
04.10.2024 | 27,60 | 28,50 | 27,40 | 27,80 | 0,36% | - |
03.10.2024 | 27,80 | 27,90 | 27,40 | 27,70 | 0,00% | - |
02.10.2024 | 27,90 | 28,00 | 27,40 | 27,70 | -0,72% | - |
01.10.2024 | 27,80 | 28,40 | 27,40 | 27,90 | 1,09% | - |
30.09.2024 | 27,40 | 27,70 | 27,00 | 27,60 | 0,36% | - |
27.09.2024 | 27,50 | 27,60 | 27,20 | 27,50 | 0,00% | - |
26.09.2024 | 28,00 | 28,20 | 27,20 | 27,50 | -1,43% | - |
25.09.2024 | 27,60 | 27,90 | 27,20 | 27,90 | 0,72% | - |
24.09.2024 | 27,90 | 28,00 | 27,40 | 27,70 | 0,00% | - |
23.09.2024 | 27,30 | 27,80 | 27,00 | 27,70 | 1,47% | - |
20.09.2024 | 28,40 | 28,40 | 27,00 | 27,30 | -0,36% | - |
19.09.2024 | 27,80 | 28,40 | 27,20 | 27,40 | -2,14% | - |
18.09.2024 | 27,80 | 28,10 | 27,60 | 28,00 | 0,00% | - |
17.09.2024 | 27,80 | 28,10 | 27,60 | 28,00 | -0,71% | - |
16.09.2024 | 28,00 | 28,20 | 27,80 | 28,20 | 1,08% | - |
13.09.2024 | 27,00 | 28,00 | 26,80 | 27,90 | 1,09% | - |
12.09.2024 | 27,00 | 27,60 | 26,80 | 27,60 | 1,10% | - |
11.09.2024 | 27,00 | 27,40 | 26,80 | 27,30 | 0,00% | - |
10.09.2024 | 27,00 | 27,50 | 26,80 | 27,30 | 1,11% | - |
09.09.2024 | 27,00 | 27,10 | 26,60 | 27,00 | 1,12% | - |
06.09.2024 | 26,80 | 27,00 | 26,40 | 26,70 | -0,74% | - |
05.09.2024 | 26,80 | 27,30 | 26,60 | 26,90 | -0,37% | - |
04.09.2024 | 27,20 | 27,20 | 26,40 | 27,00 | 0,00% | - |
03.09.2024 | 27,20 | 27,20 | 26,80 | 27,00 | 0,00% | - |
02.09.2024 | 27,00 | 27,00 | 26,60 | 27,00 | 0,75% | - |
30.08.2024 | 26,40 | 27,00 | 26,20 | 26,80 | 0,37% | - |
29.08.2024 | 26,40 | 26,90 | 26,20 | 26,70 | -0,37% | - |
28.08.2024 | 26,40 | 26,80 | 26,20 | 26,80 | 1,52% | - |
27.08.2024 | 26,00 | 26,50 | 25,80 | 26,40 | 1,15% | - |
26.08.2024 | 26,00 | 26,30 | 25,80 | 26,10 | 0,77% | - |
23.08.2024 | 25,40 | 26,20 | 25,20 | 25,90 | -0,38% | 90,00 |
22.08.2024 | 25,40 | 26,10 | 25,20 | 26,00 | 1,17% | - |
21.08.2024 | 25,40 | 25,70 | 25,20 | 25,70 | 0,39% | - |
20.08.2024 | 25,40 | 25,60 | 25,00 | 25,60 | 0,39% | - |
19.08.2024 | 25,40 | 25,50 | 25,10 | 25,50 | 0,79% | - |
16.08.2024 | 25,40 | 25,50 | 25,00 | 25,30 | -0,39% | - |
15.08.2024 | 25,60 | 25,60 | 25,00 | 25,40 | 0,00% | - |
14.08.2024 | 25,00 | 25,60 | 24,80 | 25,40 | 0,00% | - |
13.08.2024 | 24,80 | 25,50 | 24,60 | 25,40 | 0,40% | - |
12.08.2024 | 24,80 | 25,40 | 24,60 | 25,30 | 0,40% | - |
09.08.2024 | 24,80 | 25,40 | 24,60 | 25,20 | 0,80% | - |
08.08.2024 | 24,80 | 25,30 | 24,60 | 25,00 | -1,19% | - |
07.08.2024 | 24,80 | 25,60 | 24,60 | 25,30 | 0,80% | - |
06.08.2024 | 24,80 | 25,10 | 24,60 | 25,10 | 2,45% | - |
05.08.2024 | 24,80 | 24,80 | 23,80 | 24,50 | -2,78% | - |
02.08.2024 | 25,20 | 25,60 | 24,80 | 25,20 | 0,40% | - |
01.08.2024 | 24,40 | 25,20 | 24,20 | 25,10 | 0,40% | - |
31.07.2024 | 24,40 | 25,10 | 24,20 | 25,00 | 0,40% | - |
30.07.2024 | 24,40 | 25,10 | 24,20 | 24,90 | 0,40% | - |
29.07.2024 | 24,40 | 25,10 | 24,20 | 24,80 | 1,64% | - |
26.07.2024 | 24,60 | 24,60 | 24,20 | 24,40 | 0,41% | - |
25.07.2024 | 25,00 | 25,00 | 24,00 | 24,30 | -2,80% | - |
24.07.2024 | 25,00 | 25,10 | 24,80 | 25,00 | 0,40% | - |
23.07.2024 | 25,00 | 25,20 | 24,60 | 24,90 | 1,22% | 14,00 |
22.07.2024 | 25,00 | 25,00 | 24,40 | 24,60 | 0,41% | - |
19.07.2024 | 25,00 | 25,00 | 24,20 | 24,50 | -0,81% | - |
18.07.2024 | 25,00 | 25,00 | 24,40 | 24,70 | -0,40% | - |
17.07.2024 | 23,60 | 25,00 | 23,40 | 24,80 | 1,64% | - |
16.07.2024 | 23,60 | 24,40 | 23,40 | 24,40 | 1,24% | - |
15.07.2024 | 23,60 | 24,10 | 23,40 | 24,10 | 1,26% | - |
12.07.2024 | 23,60 | 24,10 | 23,40 | 23,80 | -1,24% | - |
11.07.2024 | 23,60 | 24,30 | 23,40 | 24,10 | 1,26% | - |
10.07.2024 | 23,60 | 24,00 | 23,40 | 23,80 | 0,00% | - |
09.07.2024 | 23,60 | 23,90 | 23,40 | 23,80 | -0,42% | - |
08.07.2024 | 23,60 | 24,00 | 23,40 | 23,90 | 0,00% | - |
05.07.2024 | 23,60 | 23,90 | 23,20 | 23,90 | 1,70% | - |
04.07.2024 | 23,60 | 23,60 | 23,20 | 23,50 | -0,42% | - |
03.07.2024 | 23,60 | 23,60 | 23,20 | 23,60 | 0,00% | - |
02.07.2024 | 23,60 | 23,70 | 23,20 | 23,60 | 0,85% | - |
01.07.2024 | 23,00 | 23,60 | 22,80 | 23,40 | 0,86% | - |
28.06.2024 | 23,00 | 23,30 | 22,80 | 23,20 | 0,43% | - |
27.06.2024 | 23,00 | 23,40 | 22,80 | 23,10 | 0,43% | - |
26.06.2024 | 23,00 | 23,10 | 22,60 | 23,00 | 0,00% | - |
25.06.2024 | 23,00 | 23,40 | 22,80 | 23,00 | -1,71% | - |
24.06.2024 | 23,00 | 23,60 | 22,80 | 23,40 | 0,86% | - |
21.06.2024 | 23,40 | 23,50 | 23,00 | 23,20 | -0,85% | - |
20.06.2024 | 23,60 | 23,60 | 23,20 | 23,40 | 0,43% | - |
19.06.2024 | 23,30 | 23,30 | 23,00 | 23,30 | -0,85% | - |
18.06.2024 | 23,60 | 23,60 | 23,20 | 23,50 | 0,00% | - |
17.06.2024 | 23,60 | 23,60 | 23,00 | 23,50 | -0,42% | - |
14.06.2024 | 23,60 | 23,70 | 23,20 | 23,60 | 0,00% | - |