17,836€
-1,50%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.03.2026 | 17,66 | 17,89 | 17,50 | 17,74 | 0,96% | 213,00 |
| 06.03.2026 | 17,26 | 17,60 | 17,24 | 17,57 | 1,83% | 14,00 |
| 05.03.2026 | 17,44 | 17,47 | 17,23 | 17,26 | -0,79% | - |
| 04.03.2026 | 17,57 | 17,60 | 17,26 | 17,39 | -1,06% | 5.720,00 |
| 03.03.2026 | 17,62 | 17,77 | 17,39 | 17,58 | -0,04% | 18,00 |
| 02.03.2026 | 17,47 | 17,73 | 17,44 | 17,59 | 1,09% | 2.046,00 |
| 27.02.2026 | 17,68 | 17,84 | 17,39 | 17,40 | -1,60% | 15,00 |
| 26.02.2026 | 17,33 | 17,68 | 17,33 | 17,68 | 1,56% | - |
| 25.02.2026 | 17,38 | 17,43 | 17,20 | 17,41 | -0,07% | 5.757,00 |
| 24.02.2026 | 17,33 | 17,49 | 17,27 | 17,42 | 0,59% | - |
| 23.02.2026 | 16,85 | 17,39 | 16,85 | 17,32 | 2,43% | 156,00 |
| 20.02.2026 | 17,02 | 17,16 | 16,81 | 16,91 | -0,53% | 3.000,00 |
| 19.02.2026 | 16,97 | 17,32 | 16,95 | 17,00 | 0,05% | 34,00 |
| 18.02.2026 | 17,38 | 17,48 | 16,98 | 16,99 | -2,22% | 603,00 |
| 17.02.2026 | 17,05 | 17,50 | 17,03 | 17,37 | 2,01% | 2.600,00 |
| 16.02.2026 | 17,01 | 17,03 | 17,01 | 17,03 | 0,15% | 479,00 |
| 13.02.2026 | 16,53 | 17,29 | 16,53 | 17,01 | 2,04% | 1.965,00 |
| 12.02.2026 | 16,51 | 17,07 | 16,09 | 16,67 | 0,89% | 1.450,00 |
| 11.02.2026 | 16,09 | 16,55 | 16,08 | 16,52 | 2,50% | - |
| 10.02.2026 | 16,04 | 16,20 | 16,00 | 16,12 | 0,53% | 370,00 |
| 09.02.2026 | 16,07 | 16,07 | 15,73 | 16,03 | -0,52% | 15,00 |
| 06.02.2026 | 16,26 | 16,35 | 16,08 | 16,11 | -0,98% | 1.105,00 |
| 05.02.2026 | 15,62 | 16,41 | 15,59 | 16,27 | 4,26% | 2.424,00 |
| 04.02.2026 | 15,52 | 15,77 | 15,50 | 15,61 | 0,52% | 17.500,00 |
| 03.02.2026 | 15,45 | 15,57 | 15,08 | 15,53 | 0,25% | 1.527,00 |
| 02.02.2026 | 15,79 | 15,94 | 15,40 | 15,49 | -1,98% | 904,00 |
| 30.01.2026 | 15,54 | 15,82 | 15,45 | 15,80 | 2,13% | 1.500,00 |
| 29.01.2026 | 15,40 | 15,59 | 15,32 | 15,47 | 0,23% | 368,00 |
| 28.01.2026 | 15,43 | 15,68 | 15,37 | 15,44 | 0,41% | 1.184,00 |
| 27.01.2026 | 16,00 | 16,01 | 15,34 | 15,38 | -3,02% | 15,00 |
| 26.01.2026 | 15,88 | 16,03 | 15,80 | 15,85 | -0,38% | 1.088,00 |
| 23.01.2026 | 16,21 | 16,23 | 15,91 | 15,91 | -1,71% | - |
| 22.01.2026 | 16,52 | 16,55 | 16,15 | 16,19 | -2,03% | - |
| 21.01.2026 | 16,40 | 16,59 | 16,34 | 16,53 | 0,62% | 14,00 |
| 20.01.2026 | 16,49 | 16,52 | 16,27 | 16,42 | -0,61% | 465,00 |
| 19.01.2026 | 16,54 | 16,57 | 16,52 | 16,52 | -0,43% | 543,00 |
| 16.01.2026 | 16,45 | 16,60 | 16,27 | 16,60 | 1,17% | - |
| 15.01.2026 | 16,61 | 16,79 | 16,39 | 16,40 | -0,94% | - |
| 14.01.2026 | 16,65 | 16,69 | 16,35 | 16,56 | -0,61% | 1.838,00 |
| 13.01.2026 | 16,66 | 16,75 | 16,49 | 16,66 | 0,07% | 2.335,00 |
| 12.01.2026 | 16,51 | 16,68 | 16,48 | 16,65 | 0,42% | 252,00 |
| 09.01.2026 | 16,85 | 17,05 | 16,53 | 16,58 | -1,44% | 762,00 |
| 08.01.2026 | 16,87 | 16,98 | 16,72 | 16,82 | -0,23% | - |
| 07.01.2026 | 16,65 | 16,96 | 16,65 | 16,86 | 1,22% | 253,00 |
| 06.01.2026 | 16,25 | 16,71 | 16,25 | 16,66 | 2,15% | 3.957,00 |
| 05.01.2026 | 16,38 | 16,51 | 15,70 | 16,31 | -0,69% | 5.723,00 |
| 02.01.2026 | 16,14 | 16,48 | 15,93 | 16,42 | 2,23% | 297,00 |
| 30.12.2025 | 16,05 | 16,06 | 16,04 | 16,06 | 0,07% | - |
| 29.12.2025 | 15,97 | 16,10 | 15,94 | 16,05 | 2,09% | 14,00 |
| 23.12.2025 | 15,74 | 15,77 | 15,61 | 15,72 | -0,22% | 1.410,00 |
| 22.12.2025 | 15,95 | 15,95 | 15,75 | 15,76 | -1,30% | 2.489,00 |
| 19.12.2025 | 16,09 | 16,10 | 15,94 | 15,96 | -0,81% | - |
| 18.12.2025 | 16,05 | 16,21 | 16,00 | 16,09 | 0,19% | 15,00 |
| 17.12.2025 | 16,10 | 16,19 | 16,02 | 16,06 | 0,12% | - |
| 16.12.2025 | 16,33 | 16,44 | 16,04 | 16,04 | -1,82% | - |
| 15.12.2025 | 16,36 | 16,45 | 16,22 | 16,34 | 0,00% | 172,00 |
| 12.12.2025 | 16,00 | 16,35 | 16,00 | 16,34 | 2,03% | - |
| 11.12.2025 | 16,24 | 16,29 | 15,95 | 16,02 | -1,54% | 509,00 |
| 10.12.2025 | 16,62 | 16,76 | 16,11 | 16,27 | -2,22% | 1.527,00 |
| 09.12.2025 | 16,54 | 16,70 | 16,44 | 16,64 | 0,56% | 37,00 |
| 08.12.2025 | 16,55 | 16,69 | 16,41 | 16,54 | -0,11% | 114,00 |
| 05.12.2025 | 16,40 | 16,59 | 16,16 | 16,56 | 1,16% | - |