18,584€
-1,71%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 18,92 | 18,97 | 18,58 | 18,59 | -1,70% | 837,00 |
| 11.11.2026 | 19,11 | 19,24 | 18,80 | 18,91 | -1,04% | - |
| 10.11.2026 | 19,11 | 19,22 | 18,89 | 19,11 | -0,16% | 5.396,00 |
| 09.11.2026 | 18,82 | 19,24 | 18,76 | 19,14 | 1,36% | 2.939,00 |
| 06.11.2026 | 18,67 | 18,94 | 18,54 | 18,88 | 1,41% | 1.940,00 |
| 05.11.2026 | 18,74 | 19,19 | 18,50 | 18,62 | -0,83% | 415,00 |
| 04.11.2026 | 18,16 | 18,87 | 18,00 | 18,77 | 3,10% | 1.375,00 |
| 03.11.2026 | 17,64 | 18,22 | 17,47 | 18,21 | 3,35% | 42,00 |
| 02.11.2026 | 17,65 | 17,78 | 17,53 | 17,62 | -0,48% | - |
| 30.10.2026 | 17,53 | 17,90 | 17,51 | 17,70 | 0,91% | 44,00 |
| 29.10.2026 | 17,12 | 17,61 | 17,11 | 17,54 | 2,85% | 242,00 |
| 28.10.2026 | 17,49 | 17,49 | 16,96 | 17,06 | -2,41% | 202,00 |
| 27.10.2026 | 17,73 | 17,76 | 17,34 | 17,48 | -1,23% | 32,00 |
| 26.10.2026 | 17,45 | 17,81 | 17,44 | 17,70 | 1,28% | - |
| 23.10.2026 | 17,49 | 17,63 | 17,33 | 17,47 | -0,15% | - |
| 22.10.2026 | 16,80 | 17,52 | 16,80 | 17,50 | 4,02% | - |
| 21.10.2026 | 17,31 | 17,33 | 16,81 | 16,82 | -2,71% | 52,00 |
| 20.10.2026 | 17,00 | 17,34 | 16,99 | 17,29 | 1,68% | - |
| 19.10.2026 | 17,23 | 17,28 | 16,91 | 17,01 | -1,26% | 34,00 |
| 16.10.2026 | 17,16 | 17,36 | 17,07 | 17,22 | 0,25% | 2.475,00 |
| 15.10.2026 | 17,22 | 17,24 | 17,18 | 17,18 | -0,08% | - |
| 14.10.2026 | 17,23 | 17,40 | 17,12 | 17,19 | -0,34% | 976,00 |
| 13.10.2026 | 17,22 | 17,38 | 17,05 | 17,25 | 0,17% | - |
| 12.10.2026 | 16,85 | 17,24 | 16,74 | 17,22 | 1,65% | - |
| 09.10.2026 | 16,80 | 17,03 | 16,74 | 16,94 | 0,82% | 233,00 |
| 08.10.2026 | 16,75 | 16,96 | 16,59 | 16,80 | 0,39% | 1.221,00 |
| 07.10.2026 | 17,04 | 17,17 | 16,73 | 16,74 | -1,41% | 84,00 |
| 06.10.2026 | 17,10 | 17,11 | 16,80 | 16,98 | -0,03% | 30,00 |
| 05.10.2026 | 17,08 | 17,30 | 16,94 | 16,98 | -0,13% | 406,00 |
| 02.10.2026 | 17,06 | 17,25 | 16,89 | 17,00 | -0,53% | - |
| 01.10.2026 | 17,41 | 17,49 | 16,97 | 17,09 | -1,78% | - |
| 30.09.2026 | 17,42 | 17,51 | 17,32 | 17,40 | -0,22% | 1.557,00 |
| 29.09.2026 | 17,41 | 17,60 | 17,33 | 17,44 | 0,06% | 82,00 |
| 28.09.2026 | 17,37 | 17,56 | 17,32 | 17,43 | -0,12% | 80,00 |
| 25.09.2026 | 17,38 | 17,47 | 17,19 | 17,45 | 0,39% | - |
| 24.09.2026 | 17,25 | 17,65 | 17,22 | 17,39 | 0,54% | - |
| 23.09.2026 | 17,35 | 17,47 | 17,26 | 17,29 | 0,08% | - |
| 22.09.2026 | 17,30 | 17,49 | 17,26 | 17,28 | -0,27% | - |
| 21.09.2026 | 17,20 | 17,51 | 17,17 | 17,33 | 0,79% | 26,00 |
| 18.09.2026 | 17,59 | 17,62 | 17,16 | 17,19 | -2,02% | 42,00 |
| 17.09.2026 | 17,62 | 17,79 | 17,46 | 17,54 | 0,19% | 32,00 |
| 16.09.2026 | 17,56 | 17,67 | 17,37 | 17,51 | -0,44% | - |
| 15.09.2026 | 17,71 | 17,84 | 17,39 | 17,59 | -1,00% | - |
| 14.09.2026 | 17,76 | 18,10 | 17,71 | 17,77 | 0,37% | 13,00 |
| 11.09.2026 | 17,94 | 18,15 | 17,68 | 17,70 | -1,37% | - |
| 10.09.2026 | 17,86 | 18,17 | 17,77 | 17,95 | 0,39% | - |
| 09.09.2026 | 17,88 | 17,95 | 17,72 | 17,88 | -0,06% | 70,00 |
| 08.09.2026 | 17,66 | 18,01 | 17,66 | 17,89 | 0,74% | 78,00 |
| 07.09.2026 | 17,81 | 17,83 | 17,74 | 17,76 | -0,62% | 15,00 |
| 04.09.2026 | 17,95 | 18,24 | 17,87 | 17,87 | -0,66% | - |
| 03.09.2026 | 17,93 | 18,06 | 17,78 | 17,99 | -0,21% | 42,00 |
| 02.09.2026 | 18,04 | 18,17 | 17,77 | 18,02 | -0,27% | 17,00 |
| 01.09.2026 | 17,57 | 18,09 | 17,57 | 18,07 | 3,00% | - |
| 31.08.2026 | 17,79 | 17,79 | 17,44 | 17,55 | -1,43% | 62,00 |
| 28.08.2026 | 17,78 | 17,94 | 17,74 | 17,80 | 0,14% | 150,00 |
| 27.08.2026 | 18,03 | 18,06 | 17,73 | 17,78 | -1,42% | 45,00 |
| 26.08.2026 | 17,85 | 18,11 | 17,83 | 18,03 | 1,14% | - |
| 25.08.2026 | 17,50 | 17,87 | 17,48 | 17,83 | 1,58% | - |
| 24.08.2026 | 17,39 | 17,69 | 17,37 | 17,55 | 0,56% | 3.600,00 |
| 21.08.2026 | 17,65 | 17,66 | 17,40 | 17,45 | -0,81% | 50,00 |
| 20.08.2026 | 17,67 | 17,76 | 17,56 | 17,60 | 0,26% | - |
| 19.08.2026 | 17,58 | 17,61 | 17,41 | 17,55 | 0,72% | - |
| 05.05.2026 | 17,55 | 17,60 | 17,21 | 17,43 | -0,47% | 4.626,00 |
| 04.05.2026 | 17,45 | 17,66 | 17,19 | 17,51 | -0,57% | 144,00 |
| 30.04.2026 | 17,29 | 17,67 | 17,14 | 17,61 | 0,85% | 450,00 |
| 29.04.2026 | 17,56 | 17,65 | 17,23 | 17,46 | -0,37% | 49,00 |
| 28.04.2026 | 17,34 | 17,55 | 17,29 | 17,53 | 1,27% | - |
| 27.04.2026 | 17,10 | 17,38 | 17,03 | 17,31 | 1,02% | 170,00 |
| 24.04.2026 | 17,12 | 17,24 | 16,90 | 17,13 | 0,55% | 450,00 |
| 23.04.2026 | 16,68 | 17,13 | 16,59 | 17,04 | 1,91% | - |
| 22.04.2026 | 17,19 | 17,22 | 16,61 | 16,72 | -2,28% | - |
| 21.04.2026 | 17,46 | 17,55 | 17,05 | 17,11 | -1,59% | 61,00 |
| 20.04.2026 | 17,58 | 17,62 | 17,31 | 17,38 | -1,08% | 15,00 |
| 17.04.2026 | 17,49 | 17,61 | 17,35 | 17,57 | 0,22% | - |
| 16.04.2026 | 17,29 | 17,59 | 17,29 | 17,54 | 1,12% | 362,00 |
| 15.04.2026 | 17,23 | 17,43 | 17,12 | 17,34 | 1,05% | 2.835,00 |
| 14.04.2026 | 17,27 | 17,30 | 16,90 | 17,16 | -0,39% | 14,00 |
| 13.04.2026 | 17,33 | 17,53 | 17,06 | 17,23 | -0,79% | 2.512,00 |
| 10.04.2026 | 17,38 | 17,49 | 17,31 | 17,37 | -0,05% | 513,00 |
| 09.04.2026 | 17,20 | 17,47 | 17,05 | 17,38 | 0,86% | 15,00 |
| 08.04.2026 | 17,49 | 17,56 | 17,09 | 17,23 | -0,14% | 2.890,00 |
| 07.04.2026 | 17,06 | 17,29 | 17,04 | 17,25 | 0,35% | 2.335,00 |
| 02.04.2026 | 16,76 | 17,27 | 16,69 | 17,19 | 2,27% | - |
| 01.04.2026 | 16,74 | 16,91 | 16,45 | 16,81 | 1,10% | 1.103,00 |
| 31.03.2026 | 17,10 | 17,18 | 16,60 | 16,63 | -1,94% | - |
| 30.03.2026 | 17,08 | 17,26 | 16,89 | 16,96 | -0,50% | 14,00 |
| 27.03.2026 | 17,07 | 17,22 | 16,91 | 17,04 | 0,12% | 15,00 |
| 26.03.2026 | 17,13 | 17,27 | 17,00 | 17,02 | -0,92% | - |
| 25.03.2026 | 17,06 | 17,23 | 16,99 | 17,18 | -0,09% | - |
| 24.03.2026 | 16,97 | 17,24 | 16,87 | 17,19 | 1,61% | - |
| 23.03.2026 | 16,80 | 17,26 | 16,77 | 16,92 | 0,47% | 100,00 |
| 20.03.2026 | 17,60 | 17,60 | 16,84 | 16,84 | -4,23% | 84,00 |
| 19.03.2026 | 18,10 | 18,10 | 17,42 | 17,59 | -2,76% | 1.548,00 |
| 18.03.2026 | 18,08 | 18,17 | 17,79 | 18,09 | 1,36% | 14,00 |
| 17.03.2026 | 18,20 | 18,20 | 17,59 | 17,84 | -1,81% | 3.200,00 |
| 16.03.2026 | 18,04 | 18,30 | 17,92 | 18,17 | 0,60% | 14,00 |
| 13.03.2026 | 18,10 | 18,31 | 17,96 | 18,06 | 0,07% | 840,00 |
| 12.03.2026 | 17,87 | 18,26 | 17,69 | 18,05 | 1,12% | 1.151,00 |
| 11.03.2026 | 17,91 | 18,10 | 17,74 | 17,85 | -0,47% | - |
| 10.03.2026 | 17,74 | 18,02 | 17,52 | 17,93 | 1,10% | 54,00 |