CareTrust REIT, Inc. CTRE
NYSE · Vereinigte Staaten · Finanzen
$36,23-0,35 (-0,96 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · 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 | $36,31 | -0,75 % | $36,43 | $36,47 | $36,00 | 324,63K |
| 2026-09-30 | $36,58 | -1,67 % | $36,90 | $36,95 | $36,57 | 2,57M |
| 2026-09-29 | $37,20 | -0,59 % | $37,27 | $37,50 | $36,91 | 2,08M |
| 2026-09-28 | $37,42 | +0,03 % | $37,55 | $37,60 | $37,05 | 2,03M |
| 2026-09-25 | $37,41 | +0,24 % | $37,27 | $37,43 | $36,96 | 1,68M |
| 2026-09-24 | $37,32 | +0,40 % | $37,48 | $37,78 | $37,16 | 1,66M |
| 2026-09-23 | $37,17 | -0,69 % | $37,21 | $37,38 | $36,85 | 1,89M |
| 2026-09-22 | $37,43 | -0,66 % | $37,62 | $37,72 | $37,25 | 2,16M |
| 2026-09-21 | $37,68 | +0,37 % | $37,39 | $37,91 | $37,39 | 1,71M |
| 2026-09-18 | $37,54 | -1,65 % | $38,09 | $38,14 | $37,38 | 5,64M |
| 2026-09-17 | $38,17 | +0,50 % | $38,09 | $38,37 | $37,95 | 1,62M |
| 2026-09-16 | $37,98 | -1,15 % | $38,46 | $38,71 | $37,67 | 2,34M |
| 2026-09-15 | $38,42 | +0,81 % | $38,28 | $39,39 | $37,75 | 3,19M |
| 2026-09-14 | $38,11 | -1,32 % | $39,06 | $39,39 | $37,88 | 2,44M |
| 2026-09-11 | $38,62 | -0,52 % | $39,01 | $39,15 | $38,52 | 1,39M |
| 2026-09-10 | $38,82 | -0,56 % | $39,42 | $39,65 | $38,58 | 1,63M |
| 2026-09-09 | $39,04 | -0,71 % | $39,46 | $39,50 | $38,73 | 2,54M |
| 2026-09-08 | $39,32 | +0,79 % | $39,39 | $39,57 | $38,73 | 1,67M |
| 2026-09-04 | $39,01 | -1,51 % | $39,45 | $40,08 | $38,99 | 1,10M |
| 2026-09-03 | $39,61 | +0,10 % | $39,74 | $39,81 | $39,23 | 1,66M |
| 2026-09-02 | $39,57 | -0,90 % | $39,90 | $40,13 | $39,30 | 2,14M |
| 2026-09-01 | $39,93 | +2,52 % | $39,16 | $39,95 | $39,05 | 2,06M |
| 2026-08-31 | $38,95 | -0,20 % | $38,88 | $39,04 | $38,37 | 2,91M |
| 2026-08-28 | $39,03 | -0,84 % | $39,50 | $39,63 | $39,00 | 1,01M |
| 2026-08-27 | $39,36 | -1,45 % | $39,78 | $39,96 | $39,31 | 1,32M |
| 2026-08-26 | $39,94 | +0,10 % | $39,90 | $40,25 | $39,64 | 2,07M |
| 2026-08-25 | $39,90 | +0,63 % | $39,74 | $40,08 | $39,42 | 1,77M |
| 2026-08-24 | $39,65 | +0,18 % | $39,61 | $40,13 | $39,43 | 1,45M |
| 2026-08-21 | $39,58 | -0,45 % | $40,00 | $40,00 | $39,38 | 2,87M |
| 2026-08-20 | $39,76 | -0,15 % | $39,79 | $40,27 | $39,73 | 1,69M |
| 2026-08-19 | $39,82 | +1,32 % | $39,60 | $39,86 | $39,31 | 8,45M |
| 2026-08-18 | $39,30 | +0,10 % | $39,44 | $39,74 | $39,12 | 1,93M |
| 2026-08-17 | $39,26 | +1,26 % | $38,61 | $39,29 | $38,61 | 1,72M |
| 2026-08-14 | $38,77 | -0,15 % | $38,25 | $39,14 | $37,97 | 2,54M |
| 2026-08-13 | $38,83 | -0,84 % | $39,43 | $39,82 | $38,73 | 1,57M |
| 2026-08-12 | $39,16 | +1,24 % | $38,73 | $39,32 | $38,73 | 2,18M |
| 2026-08-11 | $38,68 | -4,30 % | $40,35 | $40,54 | $38,45 | 3,03M |
| 2026-08-10 | $40,42 | -1,94 % | $41,04 | $41,04 | $40,32 | 2,69M |
| 2026-08-07 | $41,22 | +0,22 % | $40,97 | $41,38 | $40,61 | 1,93M |
| 2026-08-06 | $41,13 | -0,02 % | $41,57 | $41,59 | $40,92 | 1,70M |
| 2026-08-05 | $41,14 | +0,73 % | $40,78 | $41,43 | $40,33 | 2,40M |
| 2026-08-04 | $40,84 | -0,92 % | $40,79 | $41,06 | $40,06 | 2,07M |
| 2026-08-03 | $41,22 | -1,72 % | $42,00 | $42,28 | $41,14 | 1,78M |
| 2026-07-31 | $41,94 | +0,72 % | $41,62 | $42,09 | $40,94 | 1,58M |
| 2026-07-30 | $41,64 | -1,65 % | $42,28 | $42,41 | $41,07 | 1,54M |
| 2026-07-29 | $42,34 | -0,91 % | $42,78 | $42,78 | $42,16 | 1,26M |
| 2026-07-28 | $42,73 | -0,54 % | $43,52 | $43,62 | $42,69 | 1,71M |
| 2026-07-27 | $42,96 | -0,67 % | $43,35 | $43,35 | $42,76 | 1,42M |
| 2026-07-24 | $43,25 | +2,13 % | $42,71 | $43,31 | $42,71 | 2,21M |
| 2026-07-23 | $42,35 | -0,07 % | $42,30 | $43,06 | $42,10 | 2,39M |
| 2026-07-22 | $42,38 | -2,35 % | $43,41 | $43,60 | $42,30 | 3,04M |
| 2026-07-21 | $43,40 | +2,24 % | $42,39 | $43,44 | $42,36 | 2,38M |
| 2026-07-20 | $42,45 | -1,00 % | $42,74 | $42,88 | $42,16 | 1,78M |
| 2026-07-17 | $42,88 | +2,17 % | $42,20 | $43,10 | $42,08 | 2,99M |
| 2026-07-16 | $41,97 | +4,66 % | $40,35 | $41,99 | $40,20 | 3,33M |
| 2026-07-15 | $40,10 | -0,96 % | $40,49 | $41,00 | $39,99 | 2,42M |
| 2026-07-14 | $40,49 | +0,40 % | $40,50 | $40,72 | $40,12 | 2,01M |
| 2026-07-13 | $40,33 | +0,27 % | $40,33 | $40,71 | $40,20 | 1,94M |
| 2026-07-10 | $40,22 | -1,57 % | $40,92 | $41,10 | $40,03 | 1,82M |
| 2026-07-09 | $40,86 | -1,16 % | $41,20 | $41,74 | $40,82 | 1,74M |
| 2026-07-08 | $41,34 | -1,10 % | $41,80 | $42,06 | $41,27 | 2,41M |
| 2026-07-07 | $41,80 | +0,99 % | $41,65 | $42,22 | $41,65 | 2,37M |
| 2026-07-06 | $41,39 | -0,89 % | $41,76 | $42,05 | $41,20 | 2,18M |
| 2026-07-02 | $41,76 | +2,10 % | $41,08 | $41,85 | $40,90 | 2,46M |
| 2026-07-01 | $40,90 | +1,36 % | $40,30 | $41,33 | $40,24 | 2,68M |
| 2026-06-30 | $40,35 | -0,30 % | $39,75 | $41,20 | $39,16 | 3,33M |
| 2026-06-29 | $40,47 | -0,88 % | $40,48 | $40,48 | $39,51 | 3,24M |
| 2026-06-26 | $40,83 | +2,59 % | $40,16 | $40,90 | $39,84 | 8,80M |
| 2026-06-25 | $39,80 | +1,02 % | $39,47 | $39,96 | $39,17 | 2,27M |
| 2026-06-24 | $39,40 | +1,55 % | $39,05 | $39,50 | $38,67 | 3,32M |
| 2026-06-23 | $38,80 | +3,49 % | $37,86 | $38,82 | $37,69 | 3,08M |
| 2026-06-22 | $37,49 | +1,16 % | $36,99 | $37,60 | $36,79 | 2,87M |
| 2026-06-18 | $37,06 | +1,87 % | $36,57 | $37,11 | $36,05 | 7,26M |
| 2026-06-17 | $36,38 | -1,76 % | $37,03 | $37,04 | $36,26 | 3,63M |
| 2026-06-16 | $37,03 | -0,03 % | $37,25 | $37,54 | $36,75 | 2,60M |
| 2026-06-15 | $37,04 | +0,52 % | $36,90 | $37,05 | $36,42 | 5,28M |
| 2026-06-12 | $36,85 | +0,27 % | $36,97 | $37,22 | $36,50 | 4,05M |
| 2026-06-11 | $36,75 | -2,60 % | $38,00 | $38,31 | $36,73 | 4,39M |
| 2026-06-10 | $37,73 | +0,08 % | $38,04 | $38,28 | $37,24 | 2,79M |
| 2026-06-09 | $37,70 | +2,11 % | $37,04 | $38,09 | $36,85 | 3,65M |
| 2026-06-08 | $36,92 | -2,77 % | $38,09 | $38,35 | $36,53 | 3,89M |
| 2026-06-05 | $37,97 | +1,42 % | $37,10 | $38,48 | $37,02 | 2,26M |
| 2026-06-04 | $37,44 | -1,55 % | $38,55 | $38,74 | $37,13 | 2,18M |
| 2026-06-03 | $38,03 | -1,81 % | $38,59 | $38,94 | $37,99 | 2,05M |
| 2026-06-02 | $38,73 | -1,55 % | $39,34 | $39,58 | $38,62 | 2,42M |
| 2026-06-01 | $39,34 | -3,63 % | $40,50 | $40,88 | $39,23 | 2,07M |
| 2026-05-29 | $40,82 | -1,02 % | $41,12 | $41,49 | $40,46 | 2,34M |
| 2026-05-28 | $41,24 | -1,06 % | $41,61 | $41,76 | $40,91 | 2,08M |
| 2026-05-27 | $41,68 | -0,67 % | $41,91 | $41,97 | $41,60 | 1,83M |
| 2026-05-26 | $41,96 | +1,99 % | $41,69 | $42,00 | $41,24 | 2,43M |