Community Healthcare Trust Incorporated CHCT
NYSE · Vereinigte Staaten · Finanzen
$14,09-0,09 (-0,63 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $14,09 | -0,63 % | $14,14 | $14,14 | $13,89 | 533,67K |
| 2026-09-30 | $14,18 | -1,46 % | $14,40 | $14,41 | $14,17 | 424,60K |
| 2026-09-29 | $14,39 | +0,56 % | $14,25 | $14,48 | $14,18 | 410,80K |
| 2026-09-28 | $14,31 | -0,69 % | $14,35 | $14,40 | $14,18 | 337,80K |
| 2026-09-25 | $14,41 | +0,70 % | $14,31 | $14,41 | $14,22 | 321,10K |
| 2026-09-24 | $14,31 | +0,28 % | $14,28 | $14,34 | $14,15 | 347,70K |
| 2026-09-23 | $14,27 | -1,11 % | $14,39 | $14,39 | $14,19 | 330,90K |
| 2026-09-22 | $14,43 | +0,35 % | $14,45 | $14,60 | $14,35 | 347,30K |
| 2026-09-21 | $14,38 | +1,48 % | $14,23 | $14,44 | $14,23 | 451,10K |
| 2026-09-18 | $14,17 | -1,73 % | $14,38 | $14,38 | $14,11 | 962,90K |
| 2026-09-17 | $14,42 | -1,64 % | $14,72 | $14,72 | $14,41 | 248,70K |
| 2026-09-16 | $14,66 | +0,07 % | $14,68 | $14,77 | $14,40 | 265,90K |
| 2026-09-15 | $14,65 | -0,61 % | $14,69 | $14,69 | $14,50 | 221,70K |
| 2026-09-14 | $14,74 | +0,89 % | $14,78 | $14,85 | $14,57 | 306,70K |
| 2026-09-11 | $14,61 | -0,14 % | $14,67 | $14,79 | $14,50 | 241,30K |
| 2026-09-10 | $14,63 | +0,97 % | $14,55 | $14,66 | $14,45 | 316,50K |
| 2026-09-09 | $14,49 | -1,96 % | $14,78 | $14,85 | $14,43 | 349,40K |
| 2026-09-08 | $14,78 | -1,47 % | $14,93 | $14,98 | $14,76 | 305,00K |
| 2026-09-04 | $15,00 | +0,67 % | $14,85 | $15,11 | $14,85 | 213,60K |
| 2026-09-03 | $14,90 | 0,00 % | $14,98 | $15,00 | $14,82 | 182,60K |
| 2026-09-02 | $14,90 | +0,07 % | $14,85 | $14,97 | $14,81 | 252,80K |
| 2026-09-01 | $14,89 | +1,22 % | $14,70 | $15,01 | $14,70 | 321,60K |
| 2026-08-31 | $14,71 | -1,61 % | $14,99 | $14,99 | $14,68 | 1,46M |
| 2026-08-28 | $14,95 | -0,93 % | $15,08 | $15,16 | $14,86 | 366,50K |
| 2026-08-27 | $15,09 | +1,00 % | $14,87 | $15,09 | $14,87 | 344,40K |
| 2026-08-26 | $14,94 | -0,53 % | $15,11 | $15,19 | $14,86 | 241,60K |
| 2026-08-25 | $15,02 | -0,73 % | $15,20 | $15,22 | $14,77 | 330,10K |
| 2026-08-24 | $15,13 | +1,75 % | $14,90 | $15,18 | $14,90 | 368,50K |
| 2026-08-21 | $14,87 | 0,00 % | $14,82 | $14,93 | $14,61 | 240,00K |
| 2026-08-20 | $14,87 | +0,54 % | $14,65 | $14,94 | $14,59 | 330,90K |
| 2026-08-19 | $14,79 | 0,00 % | $14,42 | $14,85 | $14,38 | 352,30K |
| 2026-08-18 | $14,79 | +0,82 % | $14,90 | $14,99 | $14,73 | 426,00K |
| 2026-08-17 | $14,67 | -2,72 % | $15,06 | $15,07 | $14,48 | 468,90K |
| 2026-08-14 | $15,08 | -0,26 % | $15,08 | $15,35 | $15,05 | 276,10K |
| 2026-08-13 | $15,12 | +0,73 % | $15,20 | $15,40 | $15,10 | 284,20K |
| 2026-08-12 | $15,01 | -0,40 % | $15,00 | $15,15 | $14,82 | 287,70K |
| 2026-08-11 | $15,07 | -0,33 % | $15,10 | $15,27 | $15,04 | 298,00K |
| 2026-08-10 | $15,12 | -4,61 % | $15,82 | $15,82 | $15,10 | 434,40K |
| 2026-08-07 | $15,85 | +1,73 % | $15,50 | $15,86 | $15,45 | 306,70K |
| 2026-08-06 | $15,58 | +1,23 % | $15,50 | $16,04 | $15,32 | 616,60K |
| 2026-08-05 | $15,39 | -13,10 % | $16,65 | $16,66 | $15,03 | 1,42M |
| 2026-08-04 | $17,71 | -3,01 % | $18,27 | $18,27 | $17,69 | 524,90K |
| 2026-08-03 | $18,26 | -0,27 % | $18,47 | $18,66 | $18,21 | 264,70K |
| 2026-07-31 | $18,31 | -1,35 % | $18,57 | $18,58 | $18,27 | 166,80K |
| 2026-07-30 | $18,56 | -1,01 % | $18,80 | $18,80 | $18,34 | 206,90K |
| 2026-07-29 | $18,75 | -1,42 % | $18,97 | $19,08 | $18,71 | 212,80K |
| 2026-07-28 | $19,02 | +1,06 % | $19,00 | $19,17 | $18,88 | 252,40K |
| 2026-07-27 | $18,82 | +0,16 % | $18,77 | $19,04 | $18,75 | 162,40K |
| 2026-07-24 | $18,79 | +1,51 % | $18,52 | $18,89 | $18,52 | 127,10K |
| 2026-07-23 | $18,51 | +0,98 % | $18,26 | $18,57 | $18,16 | 174,90K |
| 2026-07-22 | $18,33 | -3,42 % | $19,05 | $19,05 | $18,32 | 203,00K |
| 2026-07-21 | $18,98 | +1,61 % | $18,71 | $19,03 | $18,71 | 293,60K |
| 2026-07-20 | $18,68 | -0,69 % | $18,68 | $18,90 | $18,46 | 199,10K |
| 2026-07-17 | $18,81 | +1,24 % | $18,76 | $19,13 | $18,50 | 262,60K |
| 2026-07-16 | $18,58 | +3,39 % | $17,99 | $18,69 | $17,99 | 295,10K |
| 2026-07-15 | $17,97 | +1,58 % | $17,80 | $18,03 | $17,80 | 166,10K |
| 2026-07-14 | $17,69 | -2,10 % | $18,09 | $18,11 | $17,69 | 164,60K |
| 2026-07-13 | $18,07 | +0,33 % | $18,23 | $18,35 | $18,01 | 134,50K |
| 2026-07-10 | $18,01 | +1,12 % | $17,94 | $18,12 | $17,72 | 167,60K |
| 2026-07-09 | $17,81 | -0,45 % | $18,02 | $18,02 | $17,75 | 258,60K |
| 2026-07-08 | $17,89 | -0,67 % | $18,17 | $18,17 | $17,86 | 195,90K |
| 2026-07-07 | $18,01 | -0,22 % | $18,09 | $18,51 | $17,99 | 226,50K |
| 2026-07-06 | $18,05 | -1,42 % | $18,21 | $18,28 | $17,97 | 222,80K |
| 2026-07-02 | $18,31 | -0,38 % | $18,41 | $18,67 | $18,21 | 204,30K |
| 2026-07-01 | $18,38 | +0,55 % | $18,29 | $18,51 | $18,26 | 151,00K |
| 2026-06-30 | $18,28 | -1,14 % | $18,36 | $18,50 | $18,21 | 178,90K |
| 2026-06-29 | $18,49 | +0,87 % | $18,22 | $18,54 | $18,03 | 151,20K |
| 2026-06-26 | $18,33 | +2,06 % | $18,04 | $18,39 | $17,95 | 594,30K |
| 2026-06-25 | $17,96 | -0,39 % | $17,97 | $18,15 | $17,68 | 169,70K |
| 2026-06-24 | $18,03 | +1,01 % | $17,88 | $18,13 | $17,87 | 188,40K |
| 2026-06-23 | $17,85 | +2,00 % | $17,56 | $17,86 | $17,45 | 160,80K |
| 2026-06-22 | $17,50 | +0,40 % | $17,44 | $17,69 | $17,44 | 175,20K |
| 2026-06-18 | $17,43 | -0,06 % | $17,49 | $17,67 | $17,29 | 389,00K |
| 2026-06-17 | $17,44 | -1,47 % | $17,80 | $17,80 | $17,27 | 140,60K |
| 2026-06-16 | $17,70 | +0,63 % | $17,72 | $17,81 | $17,53 | 115,80K |
| 2026-06-15 | $17,59 | -1,79 % | $18,01 | $18,06 | $17,56 | 134,00K |
| 2026-06-12 | $17,91 | +0,22 % | $17,99 | $18,11 | $17,90 | 91,10K |
| 2026-06-11 | $17,87 | +0,06 % | $18,03 | $18,29 | $17,84 | 142,00K |
| 2026-06-10 | $17,86 | +0,90 % | $17,79 | $18,16 | $17,75 | 133,00K |
| 2026-06-09 | $17,70 | +1,78 % | $17,50 | $17,91 | $17,50 | 159,10K |
| 2026-06-08 | $17,39 | -0,57 % | $17,57 | $17,63 | $17,35 | 100,50K |
| 2026-06-05 | $17,49 | +1,22 % | $17,24 | $17,82 | $17,24 | 124,00K |
| 2026-06-04 | $17,28 | +1,65 % | $17,15 | $17,39 | $17,09 | 137,40K |
| 2026-06-03 | $17,00 | -2,47 % | $17,40 | $17,48 | $17,00 | 189,00K |
| 2026-06-02 | $17,43 | +1,04 % | $17,21 | $17,60 | $17,21 | 151,70K |
| 2026-06-01 | $17,25 | +0,17 % | $17,17 | $17,37 | $17,12 | 195,80K |
| 2026-05-29 | $17,22 | -0,86 % | $17,35 | $17,35 | $17,09 | 213,00K |
| 2026-05-28 | $17,37 | -1,19 % | $17,62 | $17,63 | $17,32 | 163,90K |
| 2026-05-27 | $17,58 | +0,11 % | $17,59 | $17,88 | $17,52 | 144,90K |
| 2026-05-26 | $17,56 | +1,04 % | $17,35 | $17,58 | $17,29 | 129,10K |