Holen Sie sich die Stockscreener-App
33.20
0.48%
0.215
Caretrust Reit Inc-Aktien (CTRE) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-13 | $33.30 | $32.25 | $1.05 | 10,165,015.0 | +0.67% |
| 2025-08-12 | $33.16 | $32.55 | $0.6081 | 1,391,417.0 | +0.37% |
| 2025-08-11 | $33.24 | $32.67 | $0.57 | 1,373,937.0 | -0.09% |
| 2025-08-08 | $33.37 | $32.34 | $1.03 | 2,789,463.0 | +1.08% |
| 2025-08-07 | $33.52 | $31.92 | $1.60 | 1,521,524.0 | -0.31% |
| 2025-08-06 | $33.03 | $32.64 | $0.39 | 1,804,148.0 | -0.43% |
| 2025-08-05 | $32.98 | $32.62 | $0.36 | 1,115,130.0 | -0.33% |
| 2025-08-04 | $32.92 | $32.10 | $0.82 | 1,998,257.0 | +2.84% |
| 2025-08-01 | $32.31 | $31.61 | $0.705 | 1,655,973.0 | +0.60% |
| 2025-07-31 | $31.95 | $31.33 | $0.62 | 1,783,362.0 | +0.98% |
| 2025-07-30 | $31.94 | $31.18 | $0.7578 | 1,908,088.0 | +0.83% |
| 2025-07-29 | $31.30 | $30.71 | $0.585 | 1,283,670.0 | +2.23% |
| 2025-07-28 | $31.32 | $30.51 | $0.805 | 1,092,146.0 | -2.27% |
| 2025-07-25 | $31.42 | $30.92 | $0.4999 | 1,098,047.0 | +0.00% |
| 2025-07-24 | $31.47 | $31.01 | $0.46 | 1,447,194.0 | -0.06% |
| 2025-07-23 | $31.31 | $31.04 | $0.27 | 1,728,456.0 | +1.66% |
| 2025-07-22 | $30.88 | $30.39 | $0.485 | 1,866,330.0 | +1.25% |
| 2025-07-21 | $30.59 | $30.26 | $0.33 | 1,204,983.0 | +0.16% |
| 2025-07-18 | $30.49 | $30.21 | $0.28 | 980,657.0 | +0.17% |
| 2025-07-17 | $30.62 | $30.22 | $0.40 | 1,573,066.0 | -0.39% |
| 2025-07-16 | $31.11 | $30.38 | $0.73 | 1,706,365.0 | -0.98% |
| 2025-07-15 | $31.33 | $30.71 | $0.62 | 1,578,535.0 | -1.79% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $33.52 | $31.61 | $1.92 | 23,814,864.0 | +4.43% |
| 2025-07 | $31.95 | $30.21 | $1.74 | 39,945,673.0 | +3.92% |
| 2025-06 | $30.82 | $27.81 | $3.01 | 35,080,927.0 | +6.40% |
| 2025-05 | $29.75 | $27.27 | $2.48 | 31,198,425.0 | -1.74% |
| 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% |
0.43%
2.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):