Holen Sie sich die Stockscreener-App
28.55
0.28%
-0.08
Handel nachbörslich:
28.55
Caretrust Reit Inc-Aktien (CTRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-29 | $28.82 | $28.26 | $0.559 | 1,961,260.0 | -0.28% |
| 2025-05-28 | $29.25 | $28.53 | $0.72 | 1,444,145.0 | -1.82% |
| 2025-05-27 | $29.36 | $28.80 | $0.56 | 1,361,674.0 | +1.96% |
| 2025-05-23 | $28.64 | $28.25 | $0.3898 | 1,059,054.0 | +0.99% |
| 2025-05-22 | $28.87 | $28.30 | $0.57 | 1,071,413.0 | -1.70% |
| 2025-05-21 | $29.53 | $28.59 | $0.94 | 2,576,111.0 | -2.70% |
| 2025-05-20 | $29.75 | $29.25 | $0.505 | 2,419,137.0 | +0.85% |
| 2025-05-19 | $29.48 | $29.11 | $0.37 | 1,703,754.0 | +0.62% |
| 2025-05-16 | $29.29 | $28.65 | $0.635 | 1,110,406.0 | +1.89% |
| 2025-05-15 | $28.69 | $28.22 | $0.47 | 1,216,047.0 | +2.14% |
| 2025-05-14 | $28.40 | $27.72 | $0.68 | 1,296,215.0 | -0.85% |
| 2025-05-13 | $28.96 | $28.15 | $0.81 | 1,166,587.0 | -1.33% |
| 2025-05-12 | $29.33 | $28.44 | $0.89 | 1,510,256.0 | -1.68% |
| 2025-05-09 | $29.25 | $28.92 | $0.331 | 902,060.0 | +0.69% |
| 2025-05-08 | $29.44 | $28.76 | $0.68 | 925,439.0 | -0.72% |
| 2025-05-07 | $29.75 | $29.12 | $0.63 | 1,374,676.0 | -1.05% |
| 2025-05-06 | $29.63 | $28.85 | $0.78 | 1,406,981.0 | +1.90% |
| 2025-05-05 | $28.92 | $28.20 | $0.72 | 1,455,256.0 | +1.33% |
| 2025-05-02 | $28.97 | $27.27 | $1.70 | 2,138,913.0 | -1.82% |
| 2025-05-01 | $29.29 | $28.84 | $0.4487 | 1,812,286.0 | -0.68% |
| 2025-04-30 | $29.45 | $28.73 | $0.72 | 1,439,675.0 | +1.67% |
Caretrust Reit Inc-Aktien (CTRE) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Caretrust Reit Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CTRE-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Caretrust Reit Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Caretrust Reit Inc-Aktien (CTRE) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $29.75 | $27.27 | $2.48 | 31,872,930.0 | -2.46% |
| 2025-04 | $29.49 | $25.82 | $3.67 | 35,169,375.0 | +2.41% |
| 2025-03 | $29.37 | $25.48 | $3.89 | 34,671,933.0 | +10.48% |
| 2025-02 | $26.91 | $24.79 | $2.12 | 39,366,464.0 | -2.38% |
| 2025-01 | $27.92 | $25.65 | $2.27 | 25,897,088.0 | -2.03% |
Caretrust Reit Inc-Aktien (CTRE) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $29.62 | $26.17 | $3.45 | 44,712,887.0 | -10.04% |
| 2024-11 | $33.07 | $29.13 | $3.94 | 51,341,900.0 | -8.82% |
| 2024-10 | $33.15 | $29.73 | $3.42 | 38,043,690.0 | +5.87% |
| 2024-09 | $31.51 | $29.41 | $2.10 | 32,976,439.0 | +3.28% |
| 2024-08 | $30.02 | $25.83 | $4.20 | 31,769,852.0 | +10.83% |
| 2024-07 | $27.32 | $24.96 | $2.36 | 22,052,270.0 | +7.41% |
| 2024-06 | $26.39 | $24.35 | $2.04 | 35,470,263.0 | -1.84% |
| 2024-05 | $26.43 | $24.46 | $1.97 | 23,261,361.0 | +3.44% |
| 2024-04 | $24.84 | $23.26 | $1.58 | 19,471,342.0 | +1.44% |
| 2024-03 | $24.57 | $22.48 | $2.09 | 31,768,500.0 | +8.02% |
| 2024-02 | $23.30 | $20.10 | $3.20 | 35,971,618.0 | +7.84% |
| 2024-01 | $22.52 | $20.92 | $1.60 | 20,114,728.0 | -6.52% |
Caretrust Reit Inc-Aktien (CTRE) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.49 | $22.22 | $1.27 | 37,850,603.0 | -3.03% |
| 2023-11 | $23.19 | $21.15 | $2.04 | 23,891,456.0 | +7.25% |
| 2023-10 | $22.13 | $19.87 | $2.26 | 27,106,691.0 | +4.98% |
| 2023-09 | $20.85 | $19.67 | $1.18 | 27,654,344.0 | +1.74% |
| 2023-08 | $20.90 | $19.43 | $1.47 | 19,696,491.0 | -3.08% |
| 2023-07 | $21.37 | $19.25 | $2.12 | 15,452,964.0 | +4.68% |
| 2023-06 | $20.14 | $19.05 | $1.09 | 17,158,288.0 | +2.37% |
| 2023-05 | $20.35 | $18.18 | $2.17 | 10,270,683.0 | -0.46% |
| 2023-04 | $20.37 | $18.60 | $1.77 | 9,138,739.0 | -0.46% |
| 2023-03 | $19.62 | $17.86 | $1.76 | 11,123,674.0 | +0.00% |
0.37%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):