14,890$
1,09%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,40 | 14,90 | 14,23 | 14,89 | 1,09% | 3.360.839,00 |
| 05.03.2026 | 14,91 | 14,98 | 14,48 | 14,73 | -2,26% | 5.569.785,00 |
| 04.03.2026 | 14,90 | 15,17 | 14,68 | 15,07 | 0,53% | 3.573.766,00 |
| 03.03.2026 | 14,90 | 15,19 | 14,66 | 14,99 | -0,93% | 3.690.505,00 |
| 02.03.2026 | 15,24 | 15,34 | 15,00 | 15,13 | -1,11% | 4.289.708,00 |
| 27.02.2026 | 15,04 | 15,53 | 15,04 | 15,30 | 0,86% | 5.351.485,00 |
| 26.02.2026 | 15,16 | 15,24 | 14,86 | 15,17 | 0,33% | 3.629.025,00 |
| 25.02.2026 | 15,50 | 15,50 | 15,06 | 15,12 | -1,56% | 2.413.173,00 |
| 24.02.2026 | 15,34 | 15,48 | 15,09 | 15,36 | 3,09% | 3.564.245,00 |
| 20.02.2026 | 14,70 | 15,09 | 14,53 | 14,90 | -0,33% | 6.656.989,00 |
| 19.02.2026 | 15,43 | 15,91 | 14,80 | 14,95 | -9,72% | 12.212.550,00 |
| 18.02.2026 | 16,42 | 16,78 | 16,36 | 16,56 | -0,48% | 7.395.319,00 |
| 17.02.2026 | 16,49 | 17,09 | 16,40 | 16,64 | 0,79% | 7.929.200,00 |
| 13.02.2026 | 16,27 | 16,57 | 16,08 | 16,51 | 1,23% | 6.761.352,00 |
| 12.02.2026 | 16,90 | 17,00 | 16,27 | 16,31 | -2,74% | 6.274.795,00 |
| 11.02.2026 | 16,43 | 16,87 | 16,21 | 16,77 | 2,95% | 6.999.799,00 |
| 10.02.2026 | 16,27 | 16,38 | 16,14 | 16,29 | 0,06% | 3.218.350,00 |
| 09.02.2026 | 16,08 | 16,49 | 16,04 | 16,28 | 0,99% | 6.060.827,00 |
| 06.02.2026 | 15,74 | 16,24 | 15,41 | 16,12 | 4,27% | 9.335.587,00 |
| 05.02.2026 | 14,98 | 15,55 | 14,90 | 15,46 | 3,76% | 5.243.649,00 |
| 04.02.2026 | 15,86 | 16,00 | 14,86 | 14,90 | -5,93% | 8.619.487,00 |
| 03.02.2026 | 15,76 | 15,98 | 15,50 | 15,84 | 1,21% | 6.472.148,00 |
| 02.02.2026 | 15,06 | 16,37 | 14,95 | 15,65 | 4,33% | 9.098.403,00 |
| 30.01.2026 | 14,49 | 15,06 | 14,38 | 15,00 | 3,45% | 7.809.524,00 |
| 29.01.2026 | 13,54 | 14,63 | 13,31 | 14,50 | 10,60% | 8.953.779,00 |
| 28.01.2026 | 12,86 | 13,21 | 12,81 | 13,11 | 1,47% | 5.414.320,00 |
| 27.01.2026 | 12,84 | 13,13 | 12,76 | 12,92 | 1,02% | 5.997.650,00 |
| 26.01.2026 | 12,88 | 13,19 | 12,72 | 12,79 | 0,39% | 3.780.211,00 |
| 22.01.2026 | 12,66 | 12,78 | 12,51 | 12,74 | 1,51% | 4.837.239,00 |
| 21.01.2026 | 12,21 | 12,60 | 12,09 | 12,55 | 3,72% | 6.191.707,00 |
| 20.01.2026 | 12,15 | 12,20 | 12,00 | 12,10 | -0,82% | 3.773.065,00 |
| 16.01.2026 | 11,46 | 12,31 | 11,31 | 12,20 | 8,44% | 8.103.488,00 |
| 15.01.2026 | 11,19 | 11,47 | 11,09 | 11,25 | 0,99% | 4.779.535,00 |
| 14.01.2026 | 11,17 | 11,28 | 10,83 | 11,14 | -0,54% | 4.667.104,00 |
| 13.01.2026 | 11,13 | 11,22 | 10,84 | 11,20 | 1,27% | 4.827.675,00 |
| 12.01.2026 | 11,11 | 11,22 | 10,94 | 11,06 | 0,45% | 4.156.729,00 |
| 09.01.2026 | 11,13 | 11,26 | 10,98 | 11,01 | -1,70% | 2.230.098,00 |
| 08.01.2026 | 11,14 | 11,27 | 11,09 | 11,20 | -0,44% | 3.152.648,00 |
| 07.01.2026 | 11,31 | 11,50 | 11,22 | 11,25 | -0,53% | 5.157.991,00 |
| 06.01.2026 | 11,37 | 11,64 | 11,12 | 11,31 | 4,34% | 7.145.870,00 |
| 05.01.2026 | 10,90 | 10,93 | 10,59 | 10,84 | 0,00% | 2.190.868,00 |
| 02.01.2026 | 10,69 | 11,00 | 10,58 | 10,84 | 0,46% | 2.319.796,00 |
| 31.12.2025 | 10,77 | 10,80 | 10,64 | 10,79 | 0,28% | 2.269.827,00 |
| 30.12.2025 | 10,79 | 10,87 | 10,70 | 10,76 | -0,65% | 1.886.396,00 |
| 29.12.2025 | 10,85 | 10,89 | 10,75 | 10,83 | -0,55% | 1.184.599,00 |
| 26.12.2025 | 10,92 | 11,03 | 10,79 | 10,89 | 0,00% | 1.672.735,00 |
| 24.12.2025 | 11,01 | 11,04 | 10,81 | 10,89 | -0,91% | 1.170.237,00 |
| 23.12.2025 | 10,72 | 11,17 | 10,72 | 10,99 | 2,14% | 2.796.445,00 |
| 22.12.2025 | 10,75 | 10,97 | 10,73 | 10,76 | -0,28% | 3.359.438,00 |
| 19.12.2025 | 10,71 | 10,81 | 10,63 | 10,79 | 1,12% | 3.217.113,00 |
| 18.12.2025 | 10,69 | 10,78 | 10,57 | 10,67 | 1,14% | 2.739.195,00 |
| 17.12.2025 | 10,43 | 10,63 | 10,43 | 10,55 | 0,57% | 4.085.983,00 |
| 16.12.2025 | 10,37 | 10,59 | 10,31 | 10,49 | 1,84% | 3.443.775,00 |
| 15.12.2025 | 10,33 | 10,43 | 10,22 | 10,30 | 0,29% | 2.325.530,00 |
| 12.12.2025 | 10,34 | 10,39 | 10,23 | 10,27 | 0,29% | 2.156.987,00 |
| 11.12.2025 | 10,48 | 10,56 | 10,11 | 10,24 | -2,10% | 4.295.714,00 |
| 10.12.2025 | 10,59 | 10,69 | 10,45 | 10,46 | -1,13% | 2.191.887,00 |
| 09.12.2025 | 10,69 | 10,89 | 10,54 | 10,58 | -1,03% | 2.409.564,00 |
| 08.12.2025 | 10,85 | 11,00 | 10,67 | 10,69 | -0,83% | 3.557.579,00 |
| 05.12.2025 | 10,58 | 10,80 | 10,56 | 10,78 | 1,32% | 3.225.327,00 |
| 04.12.2025 | 10,57 | 10,72 | 10,53 | 10,64 | 0,28% | 2.989.918,00 |
| 03.12.2025 | 10,99 | 10,99 | 10,48 | 10,61 | -3,46% | 4.011.027,00 |
| 02.12.2025 | 11,14 | 11,20 | 10,93 | 10,99 | -0,81% | 1.840.022,00 |
| 01.12.2025 | 11,04 | 11,19 | 11,01 | 11,08 | -0,45% | 2.667.575,00 |
| 28.11.2025 | 11,20 | 11,24 | 11,00 | 11,13 | 0,09% | 1.216.495,00 |
| 26.11.2025 | 11,24 | 11,33 | 11,10 | 11,12 | -1,16% | 1.886.130,00 |
| 25.11.2025 | 11,32 | 11,38 | 11,11 | 11,25 | 0,00% | 6.103.007,00 |
| 24.11.2025 | 10,74 | 11,32 | 10,70 | 11,25 | 7,35% | 6.656.009,00 |
| 20.11.2025 | 10,62 | 10,76 | 10,44 | 10,48 | -0,10% | 2.918.047,00 |
| 19.11.2025 | 10,60 | 10,61 | 10,37 | 10,49 | -0,76% | 2.813.504,00 |
| 18.11.2025 | 10,41 | 10,71 | 10,40 | 10,57 | 0,76% | 5.184.452,00 |
| 17.11.2025 | 10,66 | 11,00 | 10,37 | 10,49 | 1,45% | 3.229.402,00 |
| 13.11.2025 | 10,41 | 10,51 | 10,18 | 10,34 | -1,62% | 3.507.250,00 |
| 12.11.2025 | 10,24 | 10,58 | 10,11 | 10,51 | 2,94% | 4.144.471,00 |
| 11.11.2025 | 9,93 | 10,24 | 9,87 | 10,21 | 3,03% | 4.067.973,00 |
| 10.11.2025 | 9,56 | 10,23 | 9,46 | 9,91 | 5,09% | 10.499.171,00 |
| 07.11.2025 | 8,92 | 9,56 | 8,02 | 9,43 | 3,51% | 5.452.693,00 |
| 06.11.2025 | 9,07 | 9,27 | 9,07 | 9,11 | -1,73% | 2.443.115,00 |
| 05.11.2025 | 9,21 | 9,28 | 9,07 | 9,27 | 1,09% | 2.470.290,00 |
| 04.11.2025 | 9,09 | 9,36 | 9,04 | 9,17 | 0,00% | 4.627.894,00 |
| 03.11.2025 | 9,21 | 9,24 | 9,06 | 9,17 | -1,08% | 2.340.645,00 |
| 31.10.2025 | 9,24 | 9,38 | 9,18 | 9,27 | 0,22% | 3.909.114,00 |
| 30.10.2025 | 8,96 | 9,28 | 8,95 | 9,25 | 3,35% | 4.029.302,00 |
| 29.10.2025 | 8,81 | 9,18 | 8,80 | 8,95 | 1,36% | 4.030.684,00 |
| 28.10.2025 | 8,78 | 8,84 | 8,63 | 8,83 | 0,91% | 1.713.480,00 |
| 27.10.2025 | 8,81 | 8,93 | 8,74 | 8,75 | -0,91% | 1.699.663,00 |
| 24.10.2025 | 8,79 | 8,93 | 8,74 | 8,83 | 1,26% | 1.966.862,00 |
| 23.10.2025 | 8,60 | 8,77 | 8,60 | 8,72 | 0,23% | 1.233.153,00 |
| 22.10.2025 | 8,68 | 8,73 | 8,56 | 8,70 | 1,05% | 2.045.213,00 |
| 21.10.2025 | 8,74 | 8,80 | 8,56 | 8,61 | -1,82% | 1.192.258,00 |
| 20.10.2025 | 8,68 | 8,80 | 8,62 | 8,77 | 1,04% | 1.295.846,00 |
| 17.10.2025 | 8,64 | 8,76 | 8,59 | 8,68 | 0,23% | 2.187.478,00 |
| 16.10.2025 | 8,76 | 8,85 | 8,56 | 8,66 | -1,70% | 1.942.298,00 |
| 15.10.2025 | 8,76 | 8,82 | 8,63 | 8,81 | 0,80% | 1.517.036,00 |
| 14.10.2025 | 8,72 | 8,91 | 8,63 | 8,74 | 0,23% | 2.664.359,00 |
| 13.10.2025 | 8,60 | 8,78 | 8,59 | 8,72 | 1,51% | 1.957.865,00 |
| 10.10.2025 | 8,89 | 8,90 | 8,59 | 8,59 | -3,27% | 2.965.897,00 |
| 09.10.2025 | 8,33 | 9,09 | 8,23 | 8,88 | 9,36% | 8.204.613,00 |
| 08.10.2025 | 8,18 | 8,23 | 8,00 | 8,12 | 0,37% | 2.231.986,00 |
| 07.10.2025 | 8,03 | 8,24 | 8,01 | 8,09 | 0,87% | 4.082.267,00 |