28,700€
0,35%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 28,60 | 28,70 | 28,40 | 28,60 | -0,35% | - |
| 15.10.2025 | 28,70 | 28,70 | 28,40 | 28,70 | 1,77% | - |
| 14.10.2025 | 28,30 | 28,40 | 28,00 | 28,20 | -1,05% | - |
| 13.10.2025 | 28,80 | 29,00 | 28,40 | 28,50 | -3,72% | - |
| 08.10.2025 | 29,80 | 29,90 | 29,20 | 29,60 | -0,67% | - |
| 07.10.2025 | 30,00 | 30,30 | 29,60 | 29,80 | -2,30% | - |
| 06.10.2025 | 30,30 | 30,50 | 30,00 | 30,50 | 0,99% | - |
| 03.10.2025 | 30,00 | 30,40 | 29,80 | 30,20 | 2,72% | - |
| 01.10.2025 | 29,30 | 29,50 | 29,20 | 29,40 | 0,00% | - |
| 30.09.2025 | 28,90 | 29,40 | 28,60 | 29,40 | -1,01% | - |
| 29.09.2025 | 29,70 | 29,90 | 29,40 | 29,70 | 0,68% | - |
| 26.09.2025 | 29,50 | 29,50 | 29,20 | 29,50 | 1,03% | - |
| 25.09.2025 | 29,20 | 29,30 | 29,00 | 29,20 | -0,34% | - |
| 24.09.2025 | 29,50 | 29,70 | 29,20 | 29,30 | 1,38% | - |
| 23.09.2025 | 28,90 | 29,00 | 28,60 | 28,90 | 0,35% | - |
| 22.09.2025 | 29,20 | 29,50 | 28,80 | 28,80 | -1,71% | - |
| 19.09.2025 | 29,50 | 29,70 | 29,00 | 29,30 | 0,00% | - |
| 18.09.2025 | 29,10 | 29,50 | 28,80 | 29,30 | 0,69% | - |
| 17.09.2025 | 28,80 | 29,20 | 28,60 | 29,10 | 1,75% | - |
| 16.09.2025 | 29,10 | 29,10 | 28,60 | 28,60 | -2,05% | - |
| 15.09.2025 | 29,20 | 29,30 | 29,00 | 29,20 | 1,39% | - |
| 09.09.2025 | 29,30 | 29,50 | 28,70 | 28,80 | -0,35% | - |
| 08.09.2025 | 29,00 | 29,00 | 28,80 | 28,90 | 0,35% | - |
| 05.09.2025 | 29,20 | 29,30 | 28,40 | 28,80 | -1,37% | - |
| 04.09.2025 | 29,00 | 29,40 | 28,80 | 29,20 | 1,04% | - |
| 03.09.2025 | 29,40 | 29,60 | 28,80 | 28,90 | -2,36% | - |
| 02.09.2025 | 29,30 | 29,70 | 29,20 | 29,60 | 0,68% | - |
| 01.09.2025 | 29,40 | 29,50 | 29,00 | 29,40 | 0,68% | - |
| 29.08.2025 | 29,50 | 30,10 | 29,00 | 29,20 | -0,68% | - |
| 28.08.2025 | 29,70 | 29,90 | 29,00 | 29,40 | -1,34% | - |
| 27.08.2025 | 29,60 | 29,90 | 29,40 | 29,80 | 0,68% | - |
| 26.08.2025 | 29,30 | 29,60 | 29,00 | 29,60 | 0,68% | - |
| 25.08.2025 | 30,00 | 30,00 | 29,00 | 29,40 | 0,68% | - |
| 22.08.2025 | 29,80 | 30,00 | 29,00 | 29,20 | -1,35% | - |
| 21.08.2025 | 29,50 | 29,80 | 29,20 | 29,60 | 0,68% | - |
| 20.08.2025 | 29,00 | 29,40 | 28,80 | 29,40 | 2,08% | - |
| 19.08.2025 | 28,80 | 29,00 | 28,60 | 28,80 | 0,00% | - |
| 18.08.2025 | 29,00 | 29,10 | 28,60 | 28,80 | -0,69% | - |
| 15.08.2025 | 29,10 | 29,10 | 28,60 | 29,00 | 0,00% | - |
| 14.08.2025 | 28,20 | 29,20 | 28,00 | 29,00 | 2,11% | - |
| 13.08.2025 | 27,90 | 28,40 | 27,20 | 28,40 | 0,71% | - |
| 12.08.2025 | 28,30 | 28,50 | 27,80 | 28,20 | -0,70% | - |
| 11.08.2025 | 28,20 | 28,60 | 28,00 | 28,40 | -0,70% | - |
| 08.08.2025 | 28,00 | 28,60 | 27,60 | 28,60 | 1,42% | - |
| 07.08.2025 | 28,00 | 28,40 | 27,40 | 28,20 | 0,00% | - |
| 06.08.2025 | 28,40 | 28,50 | 27,80 | 28,20 | -0,70% | - |
| 05.08.2025 | 28,50 | 28,60 | 28,20 | 28,40 | 0,71% | - |
| 04.08.2025 | 27,70 | 28,40 | 27,40 | 28,20 | 2,17% | - |
| 01.08.2025 | 27,80 | 27,80 | 27,20 | 27,60 | -0,36% | - |
| 31.07.2025 | 27,60 | 28,00 | 27,40 | 27,70 | 0,36% | - |
| 30.07.2025 | 27,00 | 27,60 | 26,80 | 27,60 | 2,22% | - |
| 29.07.2025 | 26,40 | 27,00 | 26,20 | 27,00 | 2,27% | - |
| 28.07.2025 | 26,80 | 26,90 | 26,20 | 26,40 | -1,12% | - |
| 25.07.2025 | 26,60 | 27,00 | 26,30 | 26,70 | 0,00% | - |
| 24.07.2025 | 26,50 | 26,80 | 26,20 | 26,70 | 1,14% | - |
| 23.07.2025 | 26,30 | 26,60 | 26,00 | 26,40 | 1,54% | - |
| 22.07.2025 | 26,00 | 26,20 | 25,80 | 26,00 | 0,00% | - |
| 21.07.2025 | 26,10 | 26,20 | 25,80 | 26,00 | -0,76% | - |
| 18.07.2025 | 26,20 | 26,20 | 25,80 | 26,20 | 0,00% | - |
| 17.07.2025 | 26,20 | 26,40 | 26,00 | 26,20 | 0,00% | - |
| 16.07.2025 | 26,40 | 26,80 | 26,00 | 26,20 | -1,50% | - |
| 15.07.2025 | 26,80 | 26,90 | 26,40 | 26,60 | -0,75% | - |
| 14.07.2025 | 26,20 | 26,80 | 26,00 | 26,80 | 2,29% | - |
| 11.07.2025 | 26,10 | 26,40 | 26,00 | 26,20 | -1,13% | - |
| 10.07.2025 | 26,40 | 26,60 | 26,00 | 26,50 | 0,00% | - |
| 09.07.2025 | 26,40 | 26,60 | 26,20 | 26,50 | 0,00% | - |
| 08.07.2025 | 26,40 | 26,60 | 26,20 | 26,50 | -0,38% | - |
| 07.07.2025 | 25,00 | 26,80 | 24,40 | 26,60 | 1,53% | - |
| 04.07.2025 | 26,40 | 26,40 | 26,00 | 26,20 | -1,13% | - |
| 03.07.2025 | 26,00 | 26,60 | 25,80 | 26,50 | 2,32% | - |
| 02.07.2025 | 25,80 | 26,10 | 25,60 | 25,90 | 0,00% | - |
| 01.07.2025 | 26,00 | 26,10 | 25,80 | 25,90 | 1,17% | - |
| 30.06.2025 | 26,00 | 26,40 | 25,40 | 25,60 | -2,29% | - |
| 27.06.2025 | 26,20 | 26,30 | 25,80 | 26,20 | 0,77% | - |
| 26.06.2025 | 26,20 | 26,30 | 25,80 | 26,00 | -0,76% | - |
| 25.06.2025 | 26,40 | 26,50 | 25,80 | 26,20 | -1,13% | - |
| 24.06.2025 | 26,60 | 26,70 | 26,20 | 26,50 | 0,38% | - |
| 23.06.2025 | 26,00 | 26,70 | 25,80 | 26,40 | 1,54% | - |
| 20.06.2025 | 25,90 | 26,10 | 25,60 | 26,00 | 0,78% | - |
| 19.06.2025 | 26,00 | 26,00 | 25,60 | 25,80 | -0,39% | - |
| 18.06.2025 | 25,40 | 25,90 | 25,20 | 25,90 | 1,17% | - |
| 17.06.2025 | 24,20 | 25,60 | 24,00 | 25,60 | 5,35% | - |
| 16.06.2025 | 25,00 | 25,20 | 24,20 | 24,30 | -2,80% | - |
| 13.06.2025 | 24,80 | 25,20 | 24,60 | 25,00 | 0,40% | - |
| 12.06.2025 | 25,00 | 25,10 | 24,60 | 24,90 | -1,19% | - |
| 11.06.2025 | 25,10 | 25,40 | 24,80 | 25,20 | 0,40% | - |
| 10.06.2025 | 25,10 | 25,40 | 24,80 | 25,10 | -0,40% | - |
| 09.06.2025 | 25,40 | 25,60 | 24,80 | 25,20 | -1,56% | - |
| 06.06.2025 | 25,60 | 25,80 | 25,40 | 25,60 | 0,79% | - |
| 05.06.2025 | 25,40 | 25,60 | 24,80 | 25,40 | -0,39% | - |
| 04.06.2025 | 25,40 | 25,60 | 25,00 | 25,50 | 0,39% | - |
| 03.06.2025 | 25,20 | 25,60 | 25,00 | 25,40 | 0,79% | - |
| 02.06.2025 | 25,20 | 25,70 | 25,00 | 25,20 | -0,40% | - |
| 30.05.2025 | 25,20 | 25,30 | 24,90 | 25,30 | 1,20% | - |
| 29.05.2025 | 25,80 | 25,80 | 24,80 | 25,00 | -1,57% | - |
| 28.05.2025 | 25,80 | 25,80 | 25,20 | 25,40 | -1,17% | - |
| 27.05.2025 | 25,10 | 25,80 | 25,00 | 25,70 | 1,98% | - |
| 26.05.2025 | 25,20 | 25,40 | 25,00 | 25,20 | 0,40% | - |
| 23.05.2025 | 25,00 | 25,20 | 24,70 | 25,10 | -0,40% | - |
| 22.05.2025 | 25,40 | 25,60 | 25,00 | 25,20 | -0,79% | - |