15,650€
0,79%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |