6,590$
0,92%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 6,60 | 6,67 | 6,50 | 6,59 | 0,92% | 3.376.013,00 |
| 26.09.2024 | 6,71 | 6,71 | 6,49 | 6,53 | -1,95% | 3.262.209,00 |
| 25.09.2024 | 6,77 | 6,81 | 6,62 | 6,66 | -1,77% | 1.326.337,00 |
| 24.09.2024 | 6,78 | 6,81 | 6,68 | 6,78 | -0,15% | 963.372,00 |
| 23.09.2024 | 6,83 | 6,83 | 6,70 | 6,79 | 0,59% | 1.671.874,00 |
| 20.09.2024 | 6,83 | 6,96 | 6,74 | 6,75 | -1,46% | 2.666.476,00 |
| 19.09.2024 | 6,91 | 6,98 | 6,81 | 6,85 | 1,48% | 1.427.649,00 |
| 18.09.2024 | 6,76 | 6,94 | 6,72 | 6,75 | -0,30% | 1.634.158,00 |
| 17.09.2024 | 6,69 | 6,85 | 6,60 | 6,77 | 2,27% | 1.483.144,00 |
| 16.09.2024 | 6,69 | 6,70 | 6,49 | 6,62 | -0,60% | 2.046.819,00 |
| 13.09.2024 | 6,57 | 6,75 | 6,56 | 6,66 | 2,46% | 1.405.407,00 |
| 12.09.2024 | 6,50 | 6,64 | 6,49 | 6,50 | -0,31% | 2.074.689,00 |
| 11.09.2024 | 6,62 | 6,67 | 6,41 | 6,52 | -2,69% | 1.961.970,00 |
| 10.09.2024 | 6,91 | 6,94 | 6,60 | 6,70 | -3,04% | 1.600.638,00 |
| 09.09.2024 | 6,70 | 6,96 | 6,69 | 6,91 | 2,67% | 2.115.128,00 |
| 06.09.2024 | 6,89 | 6,95 | 6,69 | 6,73 | -2,18% | 6.637.002,00 |
| 05.09.2024 | 6,99 | 7,08 | 6,87 | 6,88 | -1,29% | 1.044.740,00 |
| 04.09.2024 | 7,04 | 7,08 | 6,93 | 6,97 | -1,41% | 1.285.948,00 |
| 03.09.2024 | 7,02 | 7,11 | 6,93 | 7,07 | -0,56% | 1.585.576,00 |
| 30.08.2024 | 7,17 | 7,17 | 7,00 | 7,11 | 0,00% | 1.164.261,00 |
| 29.08.2024 | 7,28 | 7,34 | 7,10 | 7,11 | -1,93% | 958.047,00 |
| 28.08.2024 | 7,29 | 7,44 | 7,22 | 7,25 | -0,68% | 1.517.650,00 |
| 27.08.2024 | 7,19 | 7,31 | 7,15 | 7,30 | 1,11% | 1.113.230,00 |
| 26.08.2024 | 7,20 | 7,32 | 7,15 | 7,22 | 0,98% | 1.681.864,00 |
| 23.08.2024 | 6,96 | 7,19 | 6,90 | 7,15 | 3,32% | 2.221.066,00 |
| 22.08.2024 | 6,84 | 6,95 | 6,82 | 6,92 | 1,47% | 1.594.401,00 |
| 21.08.2024 | 6,68 | 6,85 | 6,63 | 6,82 | 2,87% | 1.478.763,00 |
| 20.08.2024 | 6,81 | 6,81 | 6,63 | 6,63 | -2,64% | 1.191.493,00 |
| 19.08.2024 | 6,94 | 6,99 | 6,75 | 6,81 | -1,73% | 1.817.103,00 |
| 16.08.2024 | 6,96 | 7,00 | 6,90 | 6,93 | -0,57% | 1.804.731,00 |
| 15.08.2024 | 7,12 | 7,13 | 6,89 | 6,97 | 0,00% | 2.520.598,00 |
| 14.08.2024 | 7,02 | 7,16 | 6,96 | 6,97 | -0,29% | 1.213.027,00 |
| 13.08.2024 | 7,03 | 7,05 | 6,83 | 6,99 | 0,43% | 1.654.835,00 |
| 12.08.2024 | 6,73 | 7,01 | 6,61 | 6,96 | 2,20% | 2.675.161,00 |
| 09.08.2024 | 6,78 | 7,17 | 6,53 | 6,81 | -6,97% | 6.496.223,00 |
| 08.08.2024 | 7,22 | 7,39 | 7,14 | 7,32 | 1,95% | 2.556.604,00 |
| 07.08.2024 | 7,31 | 7,41 | 7,14 | 7,18 | -0,55% | 2.519.477,00 |
| 06.08.2024 | 7,17 | 7,39 | 7,09 | 7,22 | 0,98% | 2.191.095,00 |
| 05.08.2024 | 7,05 | 7,26 | 6,98 | 7,15 | -4,41% | 2.362.903,00 |
| 02.08.2024 | 7,35 | 7,51 | 7,28 | 7,48 | -2,09% | 1.723.453,00 |
| 01.08.2024 | 7,74 | 7,92 | 7,50 | 7,64 | -1,16% | 1.728.727,00 |
| 31.07.2024 | 7,88 | 7,92 | 7,71 | 7,73 | -1,15% | 2.799.304,00 |
| 30.07.2024 | 7,94 | 8,03 | 7,76 | 7,82 | -0,89% | 1.222.612,00 |
| 29.07.2024 | 8,03 | 8,08 | 7,81 | 7,89 | -1,25% | 3.178.697,00 |
| 26.07.2024 | 7,91 | 7,99 | 7,78 | 7,99 | 2,17% | 2.072.015,00 |
| 25.07.2024 | 7,87 | 7,97 | 7,79 | 7,82 | -0,26% | 2.146.656,00 |
| 24.07.2024 | 7,79 | 8,12 | 7,77 | 7,84 | 0,38% | 5.094.343,00 |
| 23.07.2024 | 7,74 | 7,97 | 7,74 | 7,81 | 0,51% | 3.455.886,00 |
| 22.07.2024 | 7,67 | 7,78 | 7,55 | 7,77 | 1,57% | 2.334.361,00 |
| 19.07.2024 | 7,71 | 7,83 | 7,59 | 7,65 | -0,39% | 1.292.476,00 |
| 18.07.2024 | 7,71 | 8,02 | 7,66 | 7,68 | -0,65% | 3.108.637,00 |
| 17.07.2024 | 7,57 | 7,78 | 7,55 | 7,73 | 1,31% | 2.653.669,00 |
| 16.07.2024 | 7,67 | 7,88 | 7,61 | 7,63 | 0,93% | 2.130.812,00 |
| 15.07.2024 | 7,43 | 7,70 | 7,33 | 7,56 | 2,44% | 1.872.822,00 |
| 12.07.2024 | 7,32 | 7,41 | 7,23 | 7,38 | 2,50% | 2.084.588,00 |
| 11.07.2024 | 7,05 | 7,20 | 6,98 | 7,20 | 2,56% | 3.024.540,00 |
| 10.07.2024 | 7,16 | 7,18 | 6,94 | 7,02 | -1,82% | 2.612.392,00 |
| 09.07.2024 | 7,22 | 7,28 | 7,14 | 7,15 | -1,24% | 847.986,00 |
| 08.07.2024 | 7,34 | 7,43 | 7,21 | 7,24 | -0,69% | 2.604.650,00 |
| 05.07.2024 | 7,32 | 7,36 | 7,24 | 7,29 | -0,95% | 1.089.912,00 |
| 03.07.2024 | 7,33 | 7,43 | 7,33 | 7,36 | 0,41% | 617.339,00 |
| 02.07.2024 | 7,15 | 7,37 | 7,10 | 7,33 | 2,66% | 1.471.398,00 |
| 01.07.2024 | 6,80 | 7,19 | 6,79 | 7,14 | 4,54% | 2.916.571,00 |
| 28.06.2024 | 6,84 | 6,95 | 6,70 | 6,83 | 3,17% | 8.009.301,00 |
| 27.06.2024 | 6,61 | 6,63 | 6,42 | 6,62 | 0,91% | 1.098.054,00 |
| 26.06.2024 | 6,38 | 6,58 | 6,37 | 6,56 | 2,34% | 1.649.578,00 |
| 25.06.2024 | 6,48 | 6,50 | 6,37 | 6,41 | -1,23% | 743.690,00 |
| 24.06.2024 | 6,41 | 6,49 | 6,36 | 6,49 | 1,25% | 882.429,00 |
| 21.06.2024 | 6,51 | 6,52 | 6,38 | 6,41 | -1,69% | 2.575.235,00 |
| 20.06.2024 | 6,54 | 6,58 | 6,44 | 6,52 | -1,36% | 874.559,00 |
| 18.06.2024 | 6,59 | 6,65 | 6,53 | 6,61 | 0,00% | 1.649.100,00 |
| 17.06.2024 | 6,66 | 6,73 | 6,60 | 6,61 | -1,05% | 1.096.344,00 |
| 14.06.2024 | 6,54 | 6,77 | 6,54 | 6,68 | 0,45% | 1.133.375,00 |
| 13.06.2024 | 6,67 | 6,79 | 6,61 | 6,65 | -1,19% | 1.329.800,00 |
| 12.06.2024 | 7,00 | 7,00 | 6,72 | 6,73 | -0,15% | 850.115,00 |
| 11.06.2024 | 6,67 | 6,75 | 6,64 | 6,74 | 1,05% | 1.314.687,00 |
| 10.06.2024 | 6,53 | 6,69 | 6,53 | 6,67 | 0,76% | 727.706,00 |
| 07.06.2024 | 6,55 | 6,64 | 6,49 | 6,62 | 0,00% | 990.312,00 |
| 06.06.2024 | 6,74 | 6,77 | 6,57 | 6,62 | -2,07% | 1.509.068,00 |
| 05.06.2024 | 6,75 | 6,83 | 6,69 | 6,76 | 0,90% | 699.128,00 |
| 04.06.2024 | 6,62 | 6,74 | 6,59 | 6,70 | -0,30% | 866.398,00 |
| 03.06.2024 | 6,80 | 6,81 | 6,54 | 6,72 | 0,15% | 1.226.706,00 |
| 31.05.2024 | 6,70 | 6,73 | 6,55 | 6,71 | 0,90% | 1.541.921,00 |
| 30.05.2024 | 6,59 | 6,65 | 6,55 | 6,65 | 1,68% | 1.237.994,00 |
| 29.05.2024 | 6,58 | 6,67 | 6,52 | 6,54 | -2,39% | 1.144.717,00 |
| 28.05.2024 | 6,80 | 6,86 | 6,69 | 6,70 | -0,74% | 1.425.438,00 |
| 24.05.2024 | 6,70 | 6,76 | 6,63 | 6,75 | 1,05% | 774.958,00 |
| 23.05.2024 | 6,82 | 6,86 | 6,61 | 6,68 | -1,47% | 833.716,00 |
| 22.05.2024 | 6,83 | 6,97 | 6,78 | 6,78 | -1,60% | 1.412.368,00 |
| 21.05.2024 | 6,86 | 6,93 | 6,81 | 6,89 | 0,44% | 1.880.719,00 |
| 20.05.2024 | 6,86 | 6,95 | 6,82 | 6,86 | -0,72% | 928.465,00 |
| 17.05.2024 | 7,07 | 7,08 | 6,86 | 6,91 | -2,26% | 2.628.824,00 |
| 16.05.2024 | 7,09 | 7,11 | 6,98 | 7,07 | -0,70% | 1.010.049,00 |
| 15.05.2024 | 7,25 | 7,25 | 7,00 | 7,12 | -0,42% | 1.363.427,00 |
| 14.05.2024 | 7,19 | 7,28 | 7,04 | 7,15 | 2,29% | 1.756.193,00 |
| 13.05.2024 | 7,11 | 7,14 | 6,96 | 6,99 | -0,99% | 2.303.904,00 |
| 10.05.2024 | 7,19 | 7,25 | 6,98 | 7,06 | -1,53% | 1.397.895,00 |
| 09.05.2024 | 7,05 | 7,28 | 6,88 | 7,17 | 2,43% | 2.587.808,00 |
| 08.05.2024 | 7,22 | 7,55 | 6,90 | 7,00 | -4,89% | 3.203.784,00 |
| 07.05.2024 | 7,30 | 7,42 | 7,20 | 7,36 | 0,82% | 2.919.255,00 |