16,100€
-3,95%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.11.2024 | 16,95 | 17,58 | 16,79 | 17,27 | -0,13% | - |
| 14.11.2024 | 17,93 | 17,94 | 17,28 | 17,29 | -3,56% | 530,00 |
| 13.11.2024 | 18,40 | 18,51 | 17,70 | 17,93 | -2,55% | - |
| 12.11.2024 | 18,56 | 18,88 | 18,36 | 18,40 | -0,88% | - |
| 11.11.2024 | 18,24 | 18,60 | 18,24 | 18,56 | 1,73% | - |
| 08.11.2024 | 17,97 | 18,40 | 17,85 | 18,25 | 1,54% | 1.000,00 |
| 07.11.2024 | 17,21 | 17,97 | 17,09 | 17,97 | 4,40% | - |
| 06.11.2024 | 17,44 | 18,24 | 16,98 | 17,21 | -0,64% | - |
| 05.11.2024 | 17,17 | 17,38 | 16,95 | 17,32 | 0,89% | - |
| 04.11.2024 | 17,14 | 17,90 | 17,04 | 17,17 | -0,25% | 150,00 |
| 01.11.2024 | 18,04 | 18,14 | 17,04 | 17,21 | -4,63% | - |
| 31.10.2024 | 18,17 | 18,17 | 17,83 | 18,05 | -0,70% | - |
| 30.10.2024 | 17,83 | 18,18 | 17,72 | 18,17 | 2,67% | 500,00 |
| 29.10.2024 | 17,61 | 17,91 | 17,54 | 17,70 | 0,54% | 200,00 |
| 28.10.2024 | 17,41 | 17,72 | 17,38 | 17,61 | 1,12% | - |
| 25.10.2024 | 17,56 | 17,64 | 17,27 | 17,41 | -0,87% | - |
| 24.10.2024 | 17,72 | 17,79 | 17,46 | 17,56 | -0,89% | - |
| 23.10.2024 | 17,29 | 17,72 | 17,23 | 17,72 | 2,47% | 317,00 |
| 22.10.2024 | 17,18 | 17,34 | 17,09 | 17,29 | -0,32% | - |
| 21.10.2024 | 17,20 | 17,35 | 17,04 | 17,35 | 1,79% | - |
| 18.10.2024 | 16,83 | 17,34 | 16,64 | 17,04 | 1,28% | - |
| 17.10.2024 | 16,97 | 17,10 | 16,78 | 16,83 | -0,84% | - |
| 16.10.2024 | 16,73 | 17,06 | 16,60 | 16,97 | 1,43% | - |
| 15.10.2024 | 16,66 | 16,92 | 16,59 | 16,73 | 0,41% | - |
| 14.10.2024 | 16,49 | 16,77 | 16,44 | 16,66 | 1,05% | 1.000,00 |
| 11.10.2024 | 16,22 | 16,52 | 16,18 | 16,49 | 1,60% | - |
| 10.10.2024 | 16,52 | 16,59 | 16,11 | 16,23 | -2,11% | - |
| 09.10.2024 | 16,29 | 16,58 | 16,27 | 16,58 | 1,78% | 250,00 |
| 08.10.2024 | 16,45 | 16,54 | 16,24 | 16,29 | -0,97% | - |
| 07.10.2024 | 16,37 | 16,53 | 16,24 | 16,45 | 0,49% | - |
| 04.10.2024 | 16,53 | 16,76 | 16,23 | 16,37 | -0,91% | 200,00 |
| 03.10.2024 | 16,67 | 16,83 | 16,44 | 16,52 | -1,64% | - |
| 02.10.2024 | 16,79 | 16,95 | 16,62 | 16,80 | 0,33% | 916,00 |
| 01.10.2024 | 16,71 | 17,02 | 16,69 | 16,74 | 0,12% | - |
| 30.09.2024 | 16,51 | 16,76 | 16,40 | 16,72 | 1,33% | 300,00 |
| 27.09.2024 | 16,44 | 16,69 | 16,44 | 16,50 | 0,24% | - |
| 26.09.2024 | 16,86 | 16,93 | 16,39 | 16,46 | -2,34% | 810,00 |
| 25.09.2024 | 16,97 | 17,07 | 16,74 | 16,86 | -0,79% | - |
| 24.09.2024 | 17,28 | 17,29 | 16,98 | 16,99 | -1,56% | - |
| 23.09.2024 | 16,68 | 17,33 | 16,65 | 17,26 | 3,42% | - |
| 20.09.2024 | 16,62 | 16,72 | 16,40 | 16,69 | 0,77% | - |
| 19.09.2024 | 17,09 | 17,42 | 16,44 | 16,56 | -3,20% | 30,00 |
| 18.09.2024 | 17,03 | 17,28 | 16,86 | 17,11 | 0,48% | 8,00 |
| 17.09.2024 | 16,88 | 17,06 | 16,83 | 17,03 | 0,86% | - |
| 16.09.2024 | 16,82 | 16,93 | 16,59 | 16,88 | 0,55% | 60,00 |
| 13.09.2024 | 16,81 | 16,86 | 16,64 | 16,79 | -0,19% | - |
| 12.09.2024 | 16,29 | 16,91 | 16,23 | 16,82 | 3,30% | 50,00 |
| 11.09.2024 | 15,99 | 16,31 | 15,79 | 16,29 | 1,88% | - |
| 10.09.2024 | 15,76 | 16,00 | 15,68 | 15,99 | 1,43% | - |
| 09.09.2024 | 15,61 | 15,82 | 15,48 | 15,76 | -0,08% | - |
| 06.09.2024 | 15,57 | 15,77 | 15,37 | 15,77 | 0,46% | - |
| 05.09.2024 | 15,61 | 15,89 | 15,54 | 15,70 | 0,45% | - |
| 04.09.2024 | 15,39 | 15,81 | 15,27 | 15,63 | 1,96% | - |
| 03.09.2024 | 15,38 | 15,51 | 15,19 | 15,33 | -0,33% | - |
| 02.09.2024 | 15,39 | 15,41 | 15,34 | 15,38 | -0,13% | - |
| 30.08.2024 | 15,19 | 15,45 | 15,15 | 15,40 | 1,32% | - |
| 29.08.2024 | 15,00 | 15,25 | 14,99 | 15,20 | 1,30% | - |
| 28.08.2024 | 15,00 | 15,17 | 14,96 | 15,01 | 0,10% | - |
| 27.08.2024 | 14,81 | 15,01 | 14,65 | 14,99 | 1,49% | - |
| 26.08.2024 | 14,87 | 14,96 | 14,74 | 14,77 | -0,67% | 200,00 |
| 23.08.2024 | 14,55 | 14,92 | 14,47 | 14,87 | 2,22% | - |
| 22.08.2024 | 14,65 | 14,67 | 14,48 | 14,55 | -0,72% | - |
| 21.08.2024 | 14,52 | 14,69 | 14,49 | 14,65 | 0,95% | - |
| 20.08.2024 | 14,38 | 14,70 | 14,32 | 14,52 | 0,90% | - |
| 19.08.2024 | 14,58 | 14,58 | 14,35 | 14,39 | -1,00% | - |
| 16.08.2024 | 14,97 | 14,97 | 14,53 | 14,53 | -1,81% | 14,00 |
| 15.08.2024 | 14,92 | 15,14 | 14,78 | 14,80 | -0,80% | - |
| 14.08.2024 | 14,92 | 15,02 | 14,73 | 14,92 | -0,02% | - |
| 13.08.2024 | 14,92 | 14,97 | 14,79 | 14,92 | 0,03% | - |