16,330€
-1,37%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,55 | 16,60 | 16,33 | 16,34 | -1,34% | - |
| 02.09.2025 | 16,33 | 16,56 | 16,24 | 16,56 | 1,38% | - |
| 01.09.2025 | 16,36 | 16,36 | 16,28 | 16,33 | -0,11% | - |
| 29.08.2025 | 16,46 | 16,60 | 16,23 | 16,35 | -1,01% | 1,00 |
| 28.08.2025 | 16,75 | 16,90 | 16,34 | 16,52 | -1,97% | - |
| 27.08.2025 | 16,51 | 16,86 | 16,51 | 16,85 | 2,18% | - |
| 26.08.2025 | 16,58 | 16,61 | 16,42 | 16,49 | -0,62% | - |
| 25.08.2025 | 16,68 | 16,83 | 16,59 | 16,59 | -0,94% | - |
| 22.08.2025 | 16,88 | 17,12 | 16,64 | 16,75 | -0,95% | - |
| 21.08.2025 | 16,60 | 16,95 | 16,58 | 16,91 | 1,33% | - |
| 20.08.2025 | 16,24 | 16,81 | 16,20 | 16,69 | 2,87% | - |
| 19.08.2025 | 15,96 | 16,27 | 15,90 | 16,22 | 1,74% | - |
| 18.08.2025 | 15,83 | 16,06 | 15,75 | 15,95 | 1,32% | - |
| 15.08.2025 | 15,64 | 15,74 | 15,48 | 15,74 | -1,12% | - |
| 14.08.2025 | 15,83 | 16,05 | 15,78 | 15,92 | 0,63% | - |
| 13.08.2025 | 15,94 | 15,98 | 15,59 | 15,82 | -0,88% | - |
| 12.08.2025 | 16,03 | 16,12 | 15,72 | 15,96 | -0,64% | - |
| 11.08.2025 | 16,07 | 16,24 | 16,00 | 16,06 | -0,03% | - |
| 08.08.2025 | 16,01 | 16,12 | 16,00 | 16,06 | 0,25% | - |
| 07.08.2025 | 15,70 | 16,20 | 15,70 | 16,02 | 1,54% | 1,00 |
| 06.08.2025 | 15,71 | 15,88 | 15,66 | 15,78 | 0,48% | - |
| 05.08.2025 | 16,08 | 16,26 | 15,69 | 15,71 | -1,41% | - |
| 04.08.2025 | 15,78 | 15,99 | 15,76 | 15,93 | 0,06% | - |
| 01.08.2025 | 15,79 | 15,98 | 15,47 | 15,92 | 0,82% | - |
| 31.07.2025 | 15,70 | 15,89 | 15,70 | 15,79 | 0,57% | 115,00 |
| 30.07.2025 | 15,57 | 16,01 | 15,56 | 15,70 | -0,17% | 2,00 |
| 29.07.2025 | 15,54 | 15,79 | 15,52 | 15,73 | 1,47% | - |
| 28.07.2025 | 15,52 | 15,73 | 15,45 | 15,50 | -0,05% | 1,00 |
| 25.07.2025 | 15,72 | 15,72 | 15,48 | 15,51 | -0,82% | 1,00 |
| 24.07.2025 | 15,46 | 15,77 | 15,46 | 15,64 | -0,03% | - |
| 23.07.2025 | 15,43 | 15,66 | 15,43 | 15,64 | 0,79% | - |
| 22.07.2025 | 15,50 | 15,67 | 15,41 | 15,52 | 0,21% | - |
| 21.07.2025 | 15,59 | 15,70 | 15,45 | 15,49 | -0,37% | - |
| 18.07.2025 | 15,59 | 15,70 | 15,46 | 15,54 | -0,38% | - |
| 17.07.2025 | 15,76 | 15,78 | 15,54 | 15,60 | -0,53% | - |
| 16.07.2025 | 15,77 | 16,02 | 15,60 | 15,69 | -1,10% | - |
| 15.07.2025 | 16,08 | 16,11 | 15,78 | 15,86 | -1,26% | - |
| 14.07.2025 | 15,68 | 16,30 | 15,68 | 16,06 | 1,79% | 100,00 |
| 11.07.2025 | 15,50 | 15,83 | 15,50 | 15,78 | 0,46% | - |
| 10.07.2025 | 15,86 | 15,87 | 15,54 | 15,71 | -0,46% | - |
| 09.07.2025 | 15,69 | 15,84 | 15,58 | 15,78 | 0,57% | - |
| 08.07.2025 | 15,82 | 15,84 | 15,60 | 15,69 | -0,63% | - |
| 07.07.2025 | 15,73 | 15,92 | 15,65 | 15,79 | 0,37% | - |
| 04.07.2025 | 15,77 | 15,77 | 15,69 | 15,73 | -0,30% | 10,00 |
| 03.07.2025 | 15,65 | 15,89 | 15,64 | 15,78 | 0,88% | - |
| 02.07.2025 | 15,63 | 15,69 | 15,41 | 15,64 | 0,81% | - |
| 01.07.2025 | 15,64 | 15,79 | 15,49 | 15,52 | -0,96% | - |
| 30.06.2025 | 15,66 | 15,68 | 15,40 | 15,67 | 0,51% | - |
| 27.06.2025 | 15,79 | 15,84 | 15,55 | 15,59 | -1,19% | - |
| 26.06.2025 | 15,67 | 15,85 | 15,57 | 15,78 | 0,51% | - |
| 25.06.2025 | 15,96 | 16,13 | 15,67 | 15,70 | -1,68% | - |
| 24.06.2025 | 16,09 | 16,14 | 15,87 | 15,96 | -0,65% | - |
| 23.06.2025 | 15,84 | 16,13 | 15,82 | 16,07 | 1,40% | - |
| 20.06.2025 | 15,78 | 15,97 | 15,71 | 15,85 | 0,38% | - |
| 19.06.2025 | 15,92 | 15,95 | 15,79 | 15,79 | -0,88% | - |
| 18.06.2025 | 15,78 | 16,00 | 15,54 | 15,93 | 0,85% | - |
| 17.06.2025 | 15,49 | 15,90 | 15,24 | 15,79 | 1,90% | - |
| 16.06.2025 | 15,74 | 15,93 | 15,37 | 15,50 | -1,68% | - |
| 13.06.2025 | 15,83 | 15,99 | 15,64 | 15,76 | -0,54% | - |
| 12.06.2025 | 15,80 | 15,97 | 15,64 | 15,85 | -0,28% | - |
| 11.06.2025 | 15,79 | 16,04 | 15,70 | 15,89 | 0,74% | - |
| 10.06.2025 | 15,58 | 15,81 | 15,51 | 15,77 | 1,25% | - |
| 09.06.2025 | 15,62 | 15,70 | 15,39 | 15,58 | -0,57% | - |
| 06.06.2025 | 15,53 | 15,76 | 15,53 | 15,67 | 0,90% | - |
| 05.06.2025 | 15,44 | 15,64 | 15,19 | 15,53 | 0,49% | - |
| 04.06.2025 | 15,38 | 15,55 | 15,31 | 15,45 | 0,34% | - |
| 03.06.2025 | 15,28 | 15,40 | 15,05 | 15,40 | 0,79% | - |
| 02.06.2025 | 15,41 | 15,41 | 15,12 | 15,28 | -0,78% | - |
| 30.05.2025 | 15,33 | 15,55 | 15,32 | 15,40 | 0,47% | - |
| 29.05.2025 | 15,41 | 15,70 | 15,20 | 15,33 | -0,60% | - |
| 28.05.2025 | 15,54 | 15,58 | 15,27 | 15,42 | -0,66% | - |
| 27.05.2025 | 15,46 | 15,60 | 15,29 | 15,52 | 0,16% | - |
| 26.05.2025 | 15,43 | 15,51 | 15,22 | 15,50 | 0,93% | - |
| 23.05.2025 | 15,15 | 15,41 | 14,92 | 15,36 | 1,30% | - |
| 22.05.2025 | 15,25 | 15,61 | 15,16 | 15,16 | -0,67% | - |
| 21.05.2025 | 16,09 | 16,09 | 15,16 | 15,26 | -4,79% | - |
| 20.05.2025 | 16,10 | 16,25 | 15,99 | 16,03 | -0,37% | - |
| 19.05.2025 | 15,85 | 16,12 | 15,71 | 16,09 | 0,47% | - |
| 16.05.2025 | 15,58 | 16,03 | 15,56 | 16,01 | 0,87% | - |
| 15.05.2025 | 15,72 | 15,90 | 15,50 | 15,88 | 1,34% | - |
| 14.05.2025 | 15,83 | 15,88 | 15,56 | 15,67 | -1,32% | - |
| 13.05.2025 | 16,13 | 16,26 | 15,76 | 15,88 | -1,55% | 500,00 |
| 12.05.2025 | 16,18 | 16,86 | 15,88 | 16,13 | -0,23% | 310,00 |
| 09.05.2025 | 15,93 | 16,26 | 15,85 | 16,16 | 1,51% | - |
| 08.05.2025 | 15,77 | 16,16 | 15,77 | 15,92 | -0,41% | - |
| 07.05.2025 | 15,86 | 16,19 | 15,68 | 15,99 | 1,60% | - |
| 06.05.2025 | 15,27 | 15,81 | 15,09 | 15,74 | 3,25% | - |
| 05.05.2025 | 15,41 | 15,60 | 15,07 | 15,24 | -1,09% | 112,00 |
| 02.05.2025 | 15,76 | 15,76 | 15,30 | 15,41 | -2,30% | - |
| 30.04.2025 | 15,53 | 15,82 | 15,24 | 15,77 | 2,49% | - |
| 29.04.2025 | 15,34 | 15,51 | 15,26 | 15,39 | 0,29% | - |
| 28.04.2025 | 15,25 | 15,44 | 15,22 | 15,34 | 0,02% | 268,00 |
| 25.04.2025 | 15,37 | 15,56 | 15,23 | 15,34 | -0,23% | - |
| 24.04.2025 | 15,55 | 15,69 | 15,35 | 15,38 | -1,20% | - |
| 23.04.2025 | 15,69 | 16,03 | 15,48 | 15,56 | -0,89% | - |
| 22.04.2025 | 15,40 | 15,86 | 15,39 | 15,70 | -1,54% | - |
| 17.04.2025 | 15,94 | 16,14 | 15,72 | 15,95 | 0,00% | - |
| 16.04.2025 | 15,96 | 16,03 | 15,67 | 15,95 | -0,27% | - |
| 15.04.2025 | 15,55 | 16,04 | 15,52 | 15,99 | 2,50% | - |
| 14.04.2025 | 15,61 | 15,68 | 15,23 | 15,60 | 1,89% | 50,00 |