9,430$
3,51%
Echtzeit-Aktienkurs Brookdale Senior Living
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.10.2025 | 8,13 | 8,27 | 7,97 | 8,02 | -4,75% | 2.859.130,00 |
| 02.10.2025 | 8,47 | 8,49 | 8,17 | 8,42 | -1,64% | 3.612.105,00 |
| 01.10.2025 | 8,37 | 8,66 | 8,36 | 8,56 | 1,06% | 2.862.110,00 |
| 30.09.2025 | 8,22 | 8,49 | 8,22 | 8,47 | 2,79% | 2.343.757,00 |
| 29.09.2025 | 8,26 | 8,31 | 8,18 | 8,24 | -1,20% | 2.462.376,00 |
| 26.09.2025 | 8,31 | 8,47 | 8,29 | 8,34 | -0,24% | 2.044.763,00 |
| 25.09.2025 | 8,45 | 8,54 | 8,35 | 8,36 | -1,65% | 2.650.637,00 |
| 24.09.2025 | 8,31 | 8,55 | 8,29 | 8,50 | 1,80% | 3.919.777,00 |
| 23.09.2025 | 8,26 | 8,45 | 8,24 | 8,35 | 0,85% | 4.284.010,00 |
| 22.09.2025 | 7,86 | 8,28 | 7,84 | 8,28 | 4,68% | 4.831.744,00 |
| 19.09.2025 | 8,05 | 8,08 | 7,85 | 7,91 | -1,25% | 4.147.094,00 |
| 18.09.2025 | 7,56 | 8,02 | 7,49 | 8,01 | 6,37% | 2.864.817,00 |
| 17.09.2025 | 7,29 | 7,63 | 7,29 | 7,53 | 2,31% | 3.175.049,00 |
| 16.09.2025 | 7,45 | 7,48 | 7,34 | 7,36 | -1,74% | 2.140.360,00 |
| 15.09.2025 | 7,52 | 7,57 | 7,44 | 7,49 | -0,27% | 1.669.804,00 |
| 12.09.2025 | 7,37 | 7,57 | 7,34 | 7,51 | 0,81% | 2.137.157,00 |
| 11.09.2025 | 7,60 | 7,62 | 7,35 | 7,45 | -2,49% | 2.792.199,00 |
| 10.09.2025 | 7,63 | 8,29 | 7,59 | 7,64 | 0,26% | 5.495.160,00 |
| 09.09.2025 | 7,70 | 7,73 | 7,55 | 7,62 | -1,55% | 1.716.598,00 |
| 08.09.2025 | 7,74 | 7,74 | 7,61 | 7,74 | 0,65% | 1.568.066,00 |
| 05.09.2025 | 7,65 | 7,74 | 7,54 | 7,69 | 0,52% | 2.381.492,00 |
| 04.09.2025 | 7,66 | 7,73 | 7,54 | 7,65 | 0,26% | 2.980.999,00 |
| 03.09.2025 | 7,63 | 7,70 | 7,60 | 7,63 | -1,04% | 3.250.945,00 |
| 02.09.2025 | 7,60 | 7,77 | 7,57 | 7,71 | 0,13% | 1.695.421,00 |
| 29.08.2025 | 7,66 | 7,73 | 7,61 | 7,70 | 0,79% | 2.114.447,00 |
| 28.08.2025 | 7,81 | 7,85 | 7,63 | 7,64 | -2,55% | 2.308.433,00 |
| 27.08.2025 | 7,72 | 7,86 | 7,71 | 7,84 | 1,42% | 1.737.497,00 |
| 26.08.2025 | 7,60 | 7,75 | 7,58 | 7,73 | 1,31% | 2.121.442,00 |
| 25.08.2025 | 7,72 | 7,72 | 7,60 | 7,63 | -1,17% | 1.765.616,00 |
| 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 |