7,720$
5,46%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 7,42 | 7,74 | 7,30 | 7,72 | 5,46% | 6.474.645,00 |
| 21.08.2025 | 7,28 | 7,46 | 7,28 | 7,32 | 0,14% | 5.023.794,00 |
| 20.08.2025 | 7,17 | 7,31 | 7,11 | 7,31 | 1,67% | 3.068.075,00 |
| 19.08.2025 | 7,33 | 7,43 | 7,19 | 7,19 | -2,04% | 2.485.298,00 |
| 18.08.2025 | 7,36 | 7,47 | 7,31 | 7,34 | 0,41% | 2.074.003,00 |
| 15.08.2025 | 7,35 | 7,42 | 7,21 | 7,31 | -0,27% | 2.274.979,00 |
| 14.08.2025 | 7,35 | 7,36 | 7,20 | 7,33 | -0,81% | 1.915.331,00 |
| 13.08.2025 | 7,33 | 7,49 | 7,27 | 7,39 | 2,21% | 2.749.384,00 |
| 12.08.2025 | 7,18 | 7,30 | 7,03 | 7,23 | 0,14% | 1.946.625,00 |
| 11.08.2025 | 7,20 | 7,32 | 7,20 | 7,22 | 0,14% | 2.956.193,00 |
| 08.08.2025 | 7,11 | 7,24 | 7,00 | 7,21 | 1,12% | 3.750.244,00 |
| 07.08.2025 | 7,37 | 7,52 | 7,02 | 7,13 | -8,59% | 7.067.305,00 |
| 06.08.2025 | 7,89 | 7,96 | 7,79 | 7,80 | -1,02% | 2.589.256,00 |
| 05.08.2025 | 7,71 | 7,89 | 7,69 | 7,88 | 1,94% | 2.487.221,00 |
| 04.08.2025 | 7,66 | 7,77 | 7,54 | 7,73 | 1,58% | 1.528.613,00 |
| 01.08.2025 | 7,79 | 7,86 | 7,54 | 7,61 | -1,81% | 2.084.489,00 |
| 31.07.2025 | 7,64 | 7,85 | 7,61 | 7,75 | 0,39% | 2.622.897,00 |
| 30.07.2025 | 7,79 | 7,85 | 7,63 | 7,72 | 0,52% | 2.294.481,00 |
| 29.07.2025 | 7,54 | 7,70 | 7,51 | 7,68 | 2,54% | 1.506.334,00 |
| 28.07.2025 | 7,49 | 7,58 | 7,41 | 7,49 | -0,27% | 1.512.259,00 |
| 25.07.2025 | 7,46 | 7,56 | 7,40 | 7,51 | 0,94% | 2.165.067,00 |
| 24.07.2025 | 7,61 | 7,72 | 7,43 | 7,44 | -3,63% | 1.780.161,00 |
| 23.07.2025 | 7,66 | 7,73 | 7,54 | 7,72 | 1,05% | 1.604.765,00 |
| 22.07.2025 | 7,70 | 7,85 | 7,58 | 7,64 | -1,29% | 2.431.876,00 |
| 21.07.2025 | 7,90 | 7,90 | 7,68 | 7,74 | 0,39% | 2.292.534,00 |
| 18.07.2025 | 7,70 | 7,83 | 7,67 | 7,71 | 0,13% | 1.985.363,00 |
| 17.07.2025 | 7,74 | 7,80 | 7,58 | 7,70 | -0,90% | 2.792.489,00 |
| 16.07.2025 | 7,87 | 7,87 | 7,58 | 7,77 | -0,38% | 3.037.848,00 |
| 15.07.2025 | 7,98 | 8,00 | 7,75 | 7,80 | -1,89% | 3.172.924,00 |
| 14.07.2025 | 7,92 | 8,01 | 7,82 | 7,95 | 0,25% | 2.795.425,00 |
| 11.07.2025 | 7,69 | 7,94 | 7,65 | 7,93 | 2,45% | 3.355.713,00 |
| 10.07.2025 | 7,46 | 7,74 | 7,36 | 7,74 | 4,03% | 4.349.731,00 |
| 09.07.2025 | 7,04 | 7,45 | 7,02 | 7,44 | 6,59% | 4.847.455,00 |
| 08.07.2025 | 6,71 | 7,10 | 6,68 | 6,98 | 4,33% | 4.199.824,00 |
| 07.07.2025 | 6,82 | 6,85 | 6,65 | 6,69 | -2,19% | 3.295.361,00 |
| 03.07.2025 | 6,86 | 6,92 | 6,80 | 6,84 | -0,58% | 1.486.144,00 |
| 02.07.2025 | 6,81 | 6,96 | 6,72 | 6,88 | 0,44% | 2.968.768,00 |
| 01.07.2025 | 6,85 | 6,99 | 6,80 | 6,85 | -1,58% | 4.391.105,00 |
| 30.06.2025 | 6,95 | 6,99 | 6,89 | 6,96 | 0,87% | 3.408.548,00 |
| 27.06.2025 | 6,97 | 7,01 | 6,87 | 6,90 | -1,43% | 7.315.406,00 |
| 26.06.2025 | 6,98 | 7,09 | 6,86 | 7,00 | 1,30% | 2.322.400,00 |
| 25.06.2025 | 6,79 | 7,00 | 6,73 | 6,91 | 1,17% | 1.813.129,00 |
| 24.06.2025 | 6,95 | 6,96 | 6,80 | 6,83 | -1,16% | 3.325.712,00 |
| 23.06.2025 | 6,69 | 6,92 | 6,69 | 6,91 | 1,32% | 2.824.178,00 |
| 20.06.2025 | 6,85 | 6,97 | 6,77 | 6,82 | -0,29% | 6.615.078,00 |
| 18.06.2025 | 6,77 | 6,95 | 6,74 | 6,84 | 0,88% | 5.202.008,00 |
| 17.06.2025 | 6,68 | 6,80 | 6,59 | 6,78 | 0,59% | 3.116.249,00 |
| 16.06.2025 | 6,86 | 6,91 | 6,68 | 6,74 | -1,46% | 2.005.571,00 |
| 13.06.2025 | 6,83 | 6,95 | 6,79 | 6,84 | -1,30% | 1.729.597,00 |
| 12.06.2025 | 6,92 | 7,02 | 6,87 | 6,93 | -0,29% | 2.000.561,00 |
| 11.06.2025 | 7,18 | 7,18 | 6,94 | 6,95 | -2,11% | 2.289.772,00 |
| 10.06.2025 | 6,70 | 7,29 | 6,66 | 7,10 | 8,07% | 5.245.437,00 |
| 09.06.2025 | 6,75 | 6,75 | 6,48 | 6,57 | -1,65% | 2.072.701,00 |
| 06.06.2025 | 6,75 | 6,79 | 6,62 | 6,68 | -0,30% | 1.945.521,00 |
| 05.06.2025 | 6,60 | 6,77 | 6,53 | 6,70 | 1,21% | 1.933.175,00 |
| 04.06.2025 | 6,67 | 6,72 | 6,56 | 6,62 | 0,30% | 1.958.584,00 |
| 03.06.2025 | 6,42 | 6,65 | 6,37 | 6,60 | 3,61% | 5.665.513,00 |
| 02.06.2025 | 6,50 | 6,54 | 6,26 | 6,37 | -2,15% | 2.130.533,00 |
| 30.05.2025 | 6,47 | 6,60 | 6,44 | 6,51 | 0,46% | 1.640.782,00 |
| 29.05.2025 | 6,56 | 6,58 | 6,47 | 6,48 | -0,31% | 1.363.977,00 |
| 28.05.2025 | 6,59 | 6,61 | 6,46 | 6,50 | -1,37% | 1.540.944,00 |
| 27.05.2025 | 6,45 | 6,65 | 6,41 | 6,59 | 2,81% | 1.925.116,00 |
| 23.05.2025 | 6,39 | 6,50 | 6,31 | 6,41 | -0,16% | 2.219.632,00 |
| 22.05.2025 | 6,53 | 6,55 | 6,41 | 6,42 | -2,13% | 2.756.089,00 |
| 21.05.2025 | 6,72 | 6,82 | 6,54 | 6,56 | -2,53% | 2.648.571,00 |
| 20.05.2025 | 6,77 | 6,77 | 6,69 | 6,73 | -0,30% | 1.699.062,00 |
| 19.05.2025 | 6,80 | 6,90 | 6,74 | 6,75 | -2,03% | 1.468.571,00 |
| 16.05.2025 | 6,84 | 6,96 | 6,75 | 6,89 | 0,88% | 2.704.519,00 |
| 15.05.2025 | 6,65 | 6,85 | 6,59 | 6,83 | 0,74% | 3.052.619,00 |
| 14.05.2025 | 6,91 | 6,94 | 6,77 | 6,78 | -2,02% | 4.309.026,00 |
| 13.05.2025 | 6,87 | 6,96 | 6,75 | 6,92 | 1,17% | 2.341.251,00 |
| 12.05.2025 | 6,96 | 7,04 | 6,75 | 6,84 | 0,00% | 2.083.077,00 |
| 09.05.2025 | 6,72 | 6,91 | 6,61 | 6,84 | 2,70% | 2.549.342,00 |
| 08.05.2025 | 6,69 | 6,83 | 6,52 | 6,66 | 0,76% | 2.504.917,00 |
| 07.05.2025 | 6,49 | 6,77 | 6,07 | 6,61 | -2,07% | 7.827.409,00 |
| 06.05.2025 | 6,55 | 6,80 | 6,53 | 6,75 | 1,81% | 3.682.359,00 |
| 05.05.2025 | 6,60 | 6,68 | 6,57 | 6,63 | 0,76% | 2.456.794,00 |
| 02.05.2025 | 6,63 | 6,68 | 6,53 | 6,58 | 0,15% | 2.303.101,00 |
| 01.05.2025 | 6,51 | 6,63 | 6,46 | 6,57 | 0,15% | 1.892.061,00 |
| 30.04.2025 | 6,47 | 6,61 | 6,33 | 6,56 | 0,77% | 1.965.359,00 |
| 29.04.2025 | 6,37 | 6,55 | 6,36 | 6,51 | 2,20% | 2.926.147,00 |
| 28.04.2025 | 6,28 | 6,41 | 6,28 | 6,37 | 1,11% | 2.663.967,00 |
| 25.04.2025 | 6,24 | 6,35 | 6,15 | 6,30 | 0,96% | 1.844.568,00 |
| 24.04.2025 | 6,31 | 6,35 | 6,18 | 6,24 | 0,48% | 2.517.244,00 |
| 23.04.2025 | 5,99 | 6,25 | 5,96 | 6,21 | 5,61% | 3.780.481,00 |
| 22.04.2025 | 5,87 | 5,98 | 5,81 | 5,88 | 0,17% | 2.157.251,00 |
| 21.04.2025 | 6,27 | 6,27 | 5,79 | 5,87 | -5,93% | 3.477.327,00 |
| 17.04.2025 | 6,25 | 6,39 | 6,17 | 6,24 | -1,11% | 4.358.049,00 |
| 16.04.2025 | 6,24 | 6,62 | 6,24 | 6,31 | 1,61% | 3.982.029,00 |
| 15.04.2025 | 6,26 | 6,33 | 6,16 | 6,21 | -0,48% | 3.870.861,00 |
| 14.04.2025 | 5,80 | 6,33 | 5,74 | 6,24 | 8,52% | 4.845.545,00 |
| 11.04.2025 | 5,80 | 5,86 | 5,61 | 5,75 | -1,37% | 2.927.583,00 |
| 10.04.2025 | 5,85 | 6,00 | 5,64 | 5,83 | -1,02% | 3.081.945,00 |
| 09.04.2025 | 5,02 | 5,95 | 4,97 | 5,89 | 14,81% | 6.417.915,00 |
| 08.04.2025 | 5,78 | 5,80 | 5,08 | 5,13 | -8,23% | 2.932.704,00 |
| 07.04.2025 | 5,24 | 5,85 | 5,24 | 5,59 | -3,79% | 3.617.109,00 |
| 04.04.2025 | 6,15 | 6,23 | 5,79 | 5,81 | -7,19% | 5.779.588,00 |
| 03.04.2025 | 5,88 | 6,28 | 5,87 | 6,26 | 3,64% | 4.252.658,00 |
| 02.04.2025 | 6,04 | 6,16 | 5,99 | 6,04 | -1,15% | 2.631.131,00 |
| 01.04.2025 | 6,25 | 6,25 | 5,98 | 6,11 | -2,40% | 3.987.052,00 |