15,310€
-0,70%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,42 | 15,54 | 14,87 | 15,31 | -0,70% | - |
| 10.04.2025 | 15,37 | 15,67 | 14,95 | 15,42 | -0,36% | - |
| 09.04.2025 | 14,53 | 15,81 | 14,29 | 15,47 | 3,49% | - |
| 08.04.2025 | 15,29 | 15,61 | 14,86 | 14,95 | -0,83% | - |
| 07.04.2025 | 15,77 | 15,86 | 14,75 | 15,08 | -4,47% | - |
| 04.04.2025 | 15,78 | 16,21 | 15,34 | 15,78 | -1,36% | 60,00 |
| 03.04.2025 | 15,99 | 16,21 | 15,16 | 16,00 | -0,09% | 45,00 |
| 02.04.2025 | 16,19 | 16,39 | 15,96 | 16,01 | -1,20% | - |
| 01.04.2025 | 16,12 | 16,43 | 16,04 | 16,21 | 0,42% | - |
| 31.03.2025 | 16,19 | 16,42 | 16,11 | 16,14 | -0,35% | - |
| 28.03.2025 | 16,12 | 16,24 | 15,98 | 16,20 | 0,62% | - |
| 27.03.2025 | 16,03 | 16,33 | 16,00 | 16,10 | 0,23% | 11,00 |
| 26.03.2025 | 15,97 | 16,13 | 15,81 | 16,06 | 1,07% | - |
| 25.03.2025 | 16,00 | 16,17 | 15,81 | 15,89 | -1,59% | - |
| 24.03.2025 | 16,03 | 16,15 | 15,88 | 16,15 | 1,17% | - |
| 21.03.2025 | 15,93 | 16,04 | 15,82 | 15,96 | 0,06% | - |
| 20.03.2025 | 16,08 | 16,28 | 15,91 | 15,95 | -1,33% | - |
| 19.03.2025 | 16,12 | 16,34 | 16,06 | 16,17 | 0,26% | - |
| 18.03.2025 | 16,15 | 16,45 | 16,06 | 16,12 | -0,14% | - |
| 17.03.2025 | 15,84 | 16,23 | 15,79 | 16,15 | 1,60% | - |
| 14.03.2025 | 15,58 | 15,90 | 15,28 | 15,89 | 3,00% | - |
| 13.03.2025 | 15,22 | 15,77 | 15,18 | 15,43 | 1,23% | - |
| 12.03.2025 | 15,29 | 15,43 | 14,92 | 15,24 | -0,07% | 60,00 |
| 11.03.2025 | 15,73 | 15,75 | 15,12 | 15,25 | -2,80% | - |
| 10.03.2025 | 15,69 | 15,94 | 15,34 | 15,69 | 0,69% | - |
| 07.03.2025 | 15,62 | 15,68 | 15,18 | 15,58 | 1,35% | - |
| 06.03.2025 | 15,84 | 15,85 | 15,19 | 15,38 | -3,01% | - |
| 05.03.2025 | 16,05 | 16,11 | 15,60 | 15,85 | -1,40% | - |
| 04.03.2025 | 16,03 | 16,12 | 15,82 | 16,08 | 0,22% | - |
| 03.03.2025 | 16,01 | 16,10 | 15,71 | 16,04 | 0,31% | - |
| 28.02.2025 | 15,83 | 16,05 | 15,77 | 15,99 | 1,07% | - |
| 27.02.2025 | 15,82 | 15,87 | 15,59 | 15,82 | 1,13% | - |
| 26.02.2025 | 15,67 | 15,91 | 15,59 | 15,65 | 0,11% | - |
| 25.02.2025 | 15,30 | 15,69 | 15,02 | 15,63 | 2,96% | 3,00 |
| 24.02.2025 | 15,25 | 15,41 | 15,10 | 15,18 | -0,07% | - |
| 21.02.2025 | 15,61 | 15,88 | 14,91 | 15,19 | -2,66% | - |
| 20.02.2025 | 15,91 | 15,91 | 15,19 | 15,60 | -1,75% | - |
| 19.02.2025 | 15,76 | 15,93 | 15,66 | 15,88 | 0,83% | - |
| 18.02.2025 | 15,89 | 16,10 | 15,70 | 15,75 | -0,88% | - |
| 17.02.2025 | 15,77 | 15,94 | 15,75 | 15,89 | 0,54% | 250,00 |
| 14.02.2025 | 15,68 | 15,85 | 15,50 | 15,81 | -0,75% | - |
| 13.02.2025 | 15,51 | 15,93 | 15,42 | 15,93 | 2,76% | - |
| 12.02.2025 | 15,65 | 15,82 | 15,24 | 15,50 | -0,96% | - |
| 11.02.2025 | 16,00 | 16,12 | 15,61 | 15,65 | -2,93% | - |
| 10.02.2025 | 16,19 | 16,29 | 15,84 | 16,12 | -0,28% | - |
| 07.02.2025 | 16,25 | 16,33 | 15,85 | 16,17 | -0,02% | - |
| 06.02.2025 | 16,24 | 16,57 | 16,05 | 16,17 | -0,37% | 865,00 |
| 05.02.2025 | 16,08 | 16,34 | 16,00 | 16,23 | 0,59% | - |
| 04.02.2025 | 16,43 | 16,44 | 16,00 | 16,13 | -1,75% | - |
| 03.02.2025 | 15,95 | 16,56 | 15,95 | 16,42 | 1,92% | - |
| 31.01.2025 | 16,15 | 16,29 | 16,05 | 16,11 | 0,11% | - |
| 30.01.2025 | 15,93 | 16,18 | 15,83 | 16,09 | 0,78% | - |
| 29.01.2025 | 16,50 | 16,50 | 15,71 | 15,97 | -1,93% | - |
| 28.01.2025 | 16,62 | 16,94 | 16,24 | 16,28 | -2,10% | - |
| 27.01.2025 | 16,04 | 16,67 | 15,72 | 16,63 | 3,13% | - |
| 24.01.2025 | 16,15 | 16,15 | 15,89 | 16,13 | 0,40% | - |
| 23.01.2025 | 16,00 | 16,09 | 15,86 | 16,06 | 0,85% | - |
| 22.01.2025 | 16,26 | 16,50 | 15,92 | 15,93 | -2,66% | - |
| 21.01.2025 | 16,31 | 16,61 | 16,31 | 16,36 | 0,32% | - |
| 20.01.2025 | 16,43 | 16,44 | 16,29 | 16,31 | -1,15% | - |
| 17.01.2025 | 16,62 | 16,84 | 16,37 | 16,50 | -0,98% | 250,00 |
| 16.01.2025 | 16,53 | 16,70 | 16,47 | 16,66 | 0,94% | - |
| 15.01.2025 | 16,30 | 16,65 | 16,30 | 16,51 | 1,12% | - |
| 14.01.2025 | 16,21 | 16,41 | 16,15 | 16,33 | 0,63% | - |
| 13.01.2025 | 16,15 | 16,31 | 16,03 | 16,22 | 0,20% | - |
| 10.01.2025 | 16,66 | 16,70 | 16,06 | 16,19 | -2,84% | - |
| 09.01.2025 | 16,72 | 16,75 | 16,65 | 16,66 | 0,03% | - |
| 08.01.2025 | 16,39 | 16,77 | 16,19 | 16,66 | 2,65% | - |
| 07.01.2025 | 16,10 | 16,38 | 15,94 | 16,23 | 1,28% | - |
| 06.01.2025 | 16,70 | 16,74 | 15,98 | 16,02 | -4,41% | - |
| 03.01.2025 | 16,54 | 16,85 | 16,50 | 16,76 | 0,98% | 140,00 |
| 02.01.2025 | 16,31 | 16,88 | 16,31 | 16,60 | 2,58% | - |
| 30.12.2024 | 16,52 | 16,52 | 16,17 | 16,18 | -0,34% | - |
| 27.12.2024 | 16,15 | 16,60 | 16,15 | 16,24 | 0,51% | - |
| 23.12.2024 | 16,20 | 16,36 | 16,02 | 16,16 | -0,31% | - |
| 20.12.2024 | 16,03 | 16,40 | 15,90 | 16,21 | 1,11% | - |
| 19.12.2024 | 16,33 | 16,52 | 16,00 | 16,03 | -1,91% | - |
| 18.12.2024 | 16,70 | 17,10 | 16,28 | 16,34 | -2,18% | - |
| 17.12.2024 | 16,57 | 16,83 | 16,44 | 16,71 | 0,81% | 30,00 |
| 16.12.2024 | 16,60 | 16,77 | 16,50 | 16,57 | 0,29% | - |
| 13.12.2024 | 16,66 | 16,76 | 16,47 | 16,52 | -0,84% | - |
| 12.12.2024 | 16,76 | 16,96 | 16,50 | 16,66 | -0,54% | - |
| 11.12.2024 | 17,04 | 17,11 | 16,65 | 16,75 | -1,67% | - |
| 10.12.2024 | 16,85 | 17,20 | 16,85 | 17,04 | 1,10% | - |
| 09.12.2024 | 17,06 | 17,13 | 16,83 | 16,85 | -2,15% | - |
| 06.12.2024 | 17,09 | 17,33 | 16,90 | 17,22 | 0,78% | - |
| 05.12.2024 | 17,53 | 17,70 | 16,95 | 17,09 | -2,51% | - |
| 04.12.2024 | 17,52 | 17,70 | 17,39 | 17,53 | 0,04% | - |
| 03.12.2024 | 17,49 | 17,58 | 17,26 | 17,52 | 0,16% | - |
| 02.12.2024 | 17,70 | 17,90 | 17,35 | 17,50 | -1,38% | 450,00 |
| 29.11.2024 | 17,96 | 18,19 | 17,71 | 17,74 | -1,22% | - |
| 28.11.2024 | 17,84 | 18,02 | 17,84 | 17,96 | 0,67% | - |
| 27.11.2024 | 17,97 | 18,12 | 17,83 | 17,84 | -0,70% | - |
| 26.11.2024 | 17,81 | 18,12 | 17,56 | 17,97 | 0,86% | - |
| 25.11.2024 | 17,68 | 17,91 | 17,49 | 17,81 | 0,81% | 164,00 |
| 22.11.2024 | 17,45 | 17,83 | 17,45 | 17,67 | 1,25% | - |
| 21.11.2024 | 17,44 | 17,69 | 17,25 | 17,45 | 0,09% | - |
| 20.11.2024 | 17,67 | 17,67 | 17,34 | 17,44 | -1,32% | - |
| 19.11.2024 | 17,13 | 17,72 | 16,94 | 17,67 | 3,41% | - |
| 18.11.2024 | 17,26 | 17,29 | 17,07 | 17,09 | -1,04% | - |