25,300€
-0,39%
Echtzeit-Aktienkurs CareTrust REIT Inc.
Bid:
Ask:
Aktienkurse zur CareTrust REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 25,80 | 26,00 | 25,20 | 25,30 | -1,17% | - |
| 05.02.2025 | 25,30 | 25,80 | 25,00 | 25,60 | 1,19% | - |
| 04.02.2025 | 26,00 | 26,00 | 25,20 | 25,30 | -2,69% | - |
| 03.02.2025 | 25,50 | 26,00 | 25,20 | 26,00 | 1,96% | - |
| 31.01.2025 | 25,60 | 25,80 | 25,40 | 25,50 | 0,00% | - |
| 30.01.2025 | 25,20 | 25,50 | 25,00 | 25,50 | 2,00% | - |
| 29.01.2025 | 26,00 | 26,20 | 25,00 | 25,00 | -4,58% | - |
| 28.01.2025 | 26,50 | 26,80 | 26,00 | 26,20 | -1,50% | - |
| 27.01.2025 | 25,50 | 26,60 | 25,40 | 26,60 | 3,91% | - |
| 24.01.2025 | 25,50 | 25,60 | 25,20 | 25,60 | 0,00% | - |
| 23.01.2025 | 25,40 | 25,60 | 25,20 | 25,60 | 0,39% | - |
| 22.01.2025 | 26,10 | 26,20 | 25,40 | 25,50 | -1,92% | - |
| 21.01.2025 | 25,90 | 26,20 | 25,80 | 26,00 | 0,78% | - |
| 20.01.2025 | 26,00 | 26,00 | 25,60 | 25,80 | -0,77% | - |
| 17.01.2025 | 26,50 | 26,60 | 25,80 | 26,00 | 0,00% | - |
| 16.01.2025 | 26,10 | 26,20 | 25,80 | 26,00 | 0,00% | - |
| 15.01.2025 | 25,80 | 26,50 | 25,60 | 26,00 | 0,78% | - |
| 14.01.2025 | 25,80 | 26,00 | 25,60 | 25,80 | 0,78% | - |
| 13.01.2025 | 25,50 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 10.01.2025 | 26,20 | 26,20 | 25,00 | 25,20 | -3,45% | - |
| 09.01.2025 | 26,10 | 26,20 | 25,80 | 26,10 | 0,38% | - |
| 08.01.2025 | 25,60 | 26,20 | 25,40 | 26,00 | 1,96% | - |
| 07.01.2025 | 25,40 | 25,60 | 25,20 | 25,50 | -1,16% | - |
| 06.01.2025 | 26,00 | 26,00 | 25,60 | 25,80 | -0,77% | - |
| 03.01.2025 | 25,80 | 26,00 | 25,60 | 26,00 | 0,78% | - |
| 02.01.2025 | 25,80 | 26,20 | 25,60 | 25,80 | 0,39% | - |
| 30.12.2024 | 25,80 | 26,00 | 25,60 | 25,70 | -1,15% | - |
| 27.12.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -0,76% | - |
| 23.12.2024 | 26,30 | 26,40 | 25,80 | 26,20 | 0,00% | - |
| 20.12.2024 | 26,20 | 26,60 | 25,80 | 26,20 | -1,13% | - |
| 19.12.2024 | 26,40 | 26,80 | 26,20 | 26,50 | -1,85% | - |
| 18.12.2024 | 27,20 | 27,50 | 26,80 | 27,00 | -1,82% | - |
| 17.12.2024 | 27,20 | 27,50 | 27,00 | 27,50 | 0,00% | - |
| 16.12.2024 | 27,40 | 27,70 | 27,20 | 27,50 | 0,00% | - |
| 13.12.2024 | 27,40 | 27,50 | 27,20 | 27,50 | -0,36% | - |
| 12.12.2024 | 27,10 | 27,90 | 26,80 | 27,60 | 1,47% | - |
| 11.12.2024 | 27,40 | 27,60 | 27,00 | 27,20 | -2,16% | - |
| 10.12.2024 | 27,30 | 28,10 | 27,00 | 27,80 | 1,83% | - |
| 09.12.2024 | 27,80 | 28,10 | 27,00 | 27,30 | -1,80% | - |
| 06.12.2024 | 27,80 | 28,10 | 27,40 | 27,80 | -1,07% | - |
| 05.12.2024 | 28,00 | 28,10 | 27,40 | 28,10 | 0,00% | - |
| 04.12.2024 | 27,80 | 28,10 | 27,60 | 28,10 | 1,44% | - |
| 03.12.2024 | 27,80 | 28,00 | 27,40 | 27,70 | -0,36% | - |
| 02.12.2024 | 28,20 | 28,40 | 27,60 | 27,80 | -1,42% | - |
| 29.11.2024 | 28,40 | 28,60 | 27,80 | 28,20 | -0,70% | - |
| 28.11.2024 | 28,40 | 28,40 | 28,00 | 28,40 | 0,00% | - |
| 27.11.2024 | 28,80 | 28,80 | 27,80 | 28,40 | -1,39% | - |
| 26.11.2024 | 28,80 | 29,00 | 28,40 | 28,80 | -0,35% | - |
| 25.11.2024 | 29,20 | 29,30 | 28,40 | 28,90 | 0,00% | - |
| 22.11.2024 | 29,50 | 29,90 | 28,60 | 28,90 | -2,03% | - |
| 21.11.2024 | 29,20 | 29,50 | 28,80 | 29,50 | 1,03% | - |
| 20.11.2024 | 29,50 | 29,80 | 29,00 | 29,20 | -0,34% | - |
| 19.11.2024 | 28,70 | 29,40 | 28,40 | 29,30 | 2,09% | - |
| 18.11.2024 | 28,90 | 29,00 | 28,40 | 28,70 | -0,35% | - |
| 15.11.2024 | 28,40 | 29,20 | 28,00 | 28,80 | 0,35% | - |
| 14.11.2024 | 28,80 | 29,00 | 28,40 | 28,70 | -0,69% | - |
| 13.11.2024 | 29,00 | 29,30 | 28,60 | 28,90 | -1,37% | - |
| 12.11.2024 | 29,00 | 29,60 | 28,60 | 29,30 | 1,03% | - |
| 11.11.2024 | 29,00 | 29,50 | 28,60 | 29,00 | 0,69% | - |
| 08.11.2024 | 28,60 | 29,00 | 28,20 | 28,80 | 3,60% | - |
| 07.11.2024 | 27,60 | 28,00 | 27,00 | 27,80 | 1,83% | - |
| 06.11.2024 | 29,40 | 29,70 | 26,80 | 27,30 | -2,50% | - |
| 05.11.2024 | 28,70 | 28,70 | 27,20 | 28,00 | -1,75% | - |
| 04.11.2024 | 29,80 | 30,30 | 28,30 | 28,50 | -4,68% | - |
| 01.11.2024 | 30,20 | 30,50 | 29,60 | 29,90 | -1,64% | - |
| 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% | - |