Holen Sie sich die Stockscreener-App
14.35
0.97%
-0.14
Handel nachbörslich:
14.37
0.02
+0.14%
Community Healthcare Trust Inc-Aktien (CHCT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $14.60 | $14.32 | $0.275 | 249,632.0 | -0.97% |
| 2025-08-14 | $14.91 | $14.47 | $0.44 | 211,844.0 | -3.46% |
| 2025-08-13 | $15.01 | $14.65 | $0.36 | 214,638.0 | +1.62% |
| 2025-08-12 | $14.88 | $14.37 | $0.507 | 234,729.0 | +3.00% |
| 2025-08-11 | $14.58 | $14.20 | $0.38 | 313,115.0 | -0.69% |
| 2025-08-08 | $14.89 | $14.40 | $0.494 | 470,480.0 | -6.36% |
| 2025-08-07 | $15.63 | $15.34 | $0.29 | 459,933.0 | -0.77% |
| 2025-08-06 | $15.69 | $15.22 | $0.47 | 993,286.0 | +0.45% |
| 2025-08-05 | $15.60 | $15.44 | $0.16 | 186,289.0 | +0.00% |
| 2025-08-04 | $15.59 | $15.27 | $0.32 | 221,817.0 | +0.85% |
| 2025-08-01 | $15.45 | $15.14 | $0.31 | 277,302.0 | -0.20% |
| 2025-07-31 | $16.02 | $15.24 | $0.785 | 487,626.0 | -2.41% |
| 2025-07-30 | $16.48 | $15.22 | $1.26 | 605,081.0 | -3.08% |
| 2025-07-29 | $16.64 | $16.22 | $0.4174 | 743,630.0 | -0.67% |
| 2025-07-28 | $16.58 | $16.22 | $0.36 | 243,731.0 | -1.21% |
| 2025-07-25 | $16.89 | $16.42 | $0.47 | 277,626.0 | +0.98% |
| 2025-07-24 | $16.49 | $16.31 | $0.1839 | 175,191.0 | -0.91% |
| 2025-07-23 | $16.57 | $16.19 | $0.3814 | 146,489.0 | +1.85% |
| 2025-07-22 | $16.37 | $15.93 | $0.44 | 274,475.0 | +1.82% |
| 2025-07-21 | $16.45 | $15.92 | $0.53 | 259,288.0 | -1.36% |
| 2025-07-18 | $16.39 | $16.02 | $0.37 | 263,577.0 | -0.55% |
| 2025-07-17 | $17.06 | $16.22 | $0.84 | 274,635.0 | -4.35% |
Community Healthcare Trust Inc-Aktien (CHCT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Community Healthcare Trust Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CHCT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Community Healthcare Trust Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Community Healthcare Trust Inc-Aktien (CHCT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $15.69 | $14.20 | $1.49 | 4,082,697.0 | -6.64% |
| 2025-07 | $17.62 | $15.22 | $2.40 | 5,903,842.0 | -7.58% |
| 2025-06 | $17.48 | $16.16 | $1.32 | 5,126,137.0 | +1.77% |
| 2025-05 | $17.29 | $15.62 | $1.67 | 4,228,946.0 | -4.33% |
| 2025-04 | $18.41 | $14.76 | $3.66 | 5,223,848.0 | -5.95% |
| 2025-03 | $19.01 | $17.80 | $1.21 | 4,713,337.0 | -3.09% |
| 2025-02 | $20.28 | $18.16 | $2.12 | 4,797,693.0 | -5.50% |
| 2025-01 | $20.87 | $18.45 | $2.42 | 3,675,656.0 | +3.23% |
Community Healthcare Trust Inc-Aktien (CHCT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $19.13 | $17.79 | $1.34 | 5,300,815.0 | -0.37% |
| 2024-11 | $19.85 | $18.11 | $1.74 | 5,156,925.0 | +0.75% |
| 2024-10 | $19.22 | $15.89 | $3.33 | 7,088,357.0 | +3.36% |
| 2024-09 | $18.70 | $15.06 | $3.64 | 15,977,326.0 | -3.10% |
| 2024-08 | $22.00 | $17.64 | $4.36 | 6,971,243.0 | -13.92% |
| 2024-07 | $27.62 | $21.38 | $6.25 | 4,792,635.0 | -6.97% |
| 2024-06 | $24.23 | $22.22 | $2.01 | 3,636,557.0 | -0.30% |
| 2024-05 | $26.19 | $22.03 | $4.16 | 4,219,262.0 | -11.57% |
| 2024-04 | $26.80 | $24.51 | $2.29 | 2,699,085.0 | -0.08% |
| 2024-03 | $27.35 | $25.39 | $1.96 | 3,137,813.0 | -2.17% |
| 2024-02 | $28.10 | $24.50 | $3.60 | 5,204,813.0 | +6.06% |
| 2024-01 | $26.87 | $25.23 | $1.64 | 3,253,706.0 | -3.94% |
Community Healthcare Trust Inc-Aktien (CHCT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $29.16 | $26.12 | $3.04 | 4,523,203.0 | -1.70% |
| 2023-11 | $28.82 | $25.18 | $3.64 | 3,195,936.0 | -5.48% |
| 2023-10 | $29.68 | $27.39 | $2.29 | 2,314,680.0 | -3.47% |
| 2023-09 | $33.59 | $28.70 | $4.89 | 2,475,827.0 | -10.52% |
| 2023-08 | $36.71 | $31.58 | $5.13 | 2,681,213.0 | -5.82% |
| 2023-07 | $36.72 | $32.73 | $3.98 | 2,208,495.0 | +6.72% |
| 2023-06 | $35.36 | $31.50 | $3.86 | 2,844,775.0 | +0.67% |
| 2023-05 | $37.15 | $31.95 | $5.20 | 2,214,087.0 | -8.35% |
| 2023-04 | $37.42 | $34.63 | $2.79 | 1,440,763.0 | -2.21% |
| 2023-03 | $39.03 | $33.91 | $5.12 | 3,036,512.0 | -5.52% |
| 2023-02 | $43.88 | $38.74 | $5.14 | 2,131,647.0 | -9.65% |
| 2023-01 | $42.95 | $35.63 | $7.32 | 2,189,375.0 | +19.78% |
0.06%
2.41%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):