8,960$
-2,82%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 9,32 | 9,33 | 8,89 | 8,96 | -2,82% | 11.991.730,00 |
| 11.11.2026 | 9,34 | 9,40 | 8,93 | 9,22 | -1,71% | 15.090.370,00 |
| 10.11.2026 | 9,27 | 9,39 | 8,79 | 9,38 | 0,75% | 13.300.290,00 |
| 09.11.2026 | 9,05 | 9,41 | 9,03 | 9,31 | 3,33% | 10.836.924,00 |
| 06.11.2026 | 9,73 | 10,11 | 8,85 | 9,01 | -16,65% | 25.479.559,00 |
| 05.11.2026 | 11,26 | 11,45 | 10,46 | 10,81 | -3,40% | 9.320.556,00 |
| 04.11.2026 | 10,53 | 11,21 | 10,43 | 11,19 | 7,91% | 5.727.932,00 |
| 03.11.2026 | 10,47 | 10,65 | 10,31 | 10,37 | -0,67% | 5.058.012,00 |
| 02.11.2026 | 10,29 | 10,55 | 10,24 | 10,44 | 0,48% | 5.472.390,00 |
| 30.10.2026 | 10,30 | 10,44 | 10,30 | 10,39 | 1,17% | 5.487.012,00 |
| 29.10.2026 | 10,12 | 10,36 | 10,04 | 10,27 | 2,91% | 4.178.502,00 |
| 28.10.2026 | 9,53 | 9,99 | 9,46 | 9,98 | 4,72% | 5.349.748,00 |
| 27.10.2026 | 9,71 | 9,81 | 9,50 | 9,53 | -2,36% | 9.949.361,00 |
| 26.10.2026 | 10,11 | 10,23 | 9,70 | 9,76 | -3,17% | 4.947.552,00 |
| 23.10.2026 | 10,25 | 10,26 | 10,00 | 10,08 | -1,08% | 3.665.529,00 |
| 22.10.2026 | 10,11 | 10,25 | 10,02 | 10,19 | 1,09% | 3.349.222,00 |
| 21.10.2026 | 10,07 | 10,16 | 10,01 | 10,08 | 0,10% | 3.887.723,00 |
| 20.10.2026 | 9,94 | 10,23 | 9,92 | 10,07 | 2,13% | 3.242.094,00 |
| 19.10.2026 | 10,12 | 10,16 | 9,84 | 9,86 | -2,28% | 5.027.969,00 |
| 16.10.2026 | 10,10 | 10,12 | 9,94 | 10,09 | 0,00% | 3.934.218,00 |
| 15.10.2026 | 10,18 | 10,25 | 9,91 | 10,09 | -0,20% | 8.076.962,00 |
| 14.10.2026 | 10,22 | 10,26 | 10,00 | 10,11 | -0,10% | 3.479.372,00 |
| 13.10.2026 | 10,35 | 10,41 | 10,04 | 10,12 | -1,17% | 5.674.003,00 |
| 12.10.2026 | 10,16 | 10,32 | 10,10 | 10,24 | 1,19% | 3.852.991,00 |
| 09.10.2026 | 10,35 | 10,45 | 9,74 | 10,12 | -7,07% | 18.825.054,00 |
| 08.10.2026 | 10,73 | 10,99 | 10,71 | 10,89 | 1,11% | 4.664.019,00 |
| 07.10.2026 | 10,96 | 11,07 | 10,77 | 10,77 | -1,19% | 6.604.239,00 |
| 06.10.2026 | 10,58 | 11,06 | 10,56 | 10,90 | 3,51% | 4.562.915,00 |
| 05.10.2026 | 11,02 | 11,10 | 10,53 | 10,53 | -3,04% | 4.401.988,00 |
| 02.10.2026 | 10,91 | 11,05 | 10,74 | 10,86 | 0,18% | 6.954.082,00 |
| 01.10.2026 | 10,89 | 10,97 | 10,57 | 10,84 | 0,09% | 5.964.805,00 |
| 30.09.2026 | 11,10 | 11,11 | 10,76 | 10,83 | -1,37% | 6.473.431,00 |
| 29.09.2026 | 10,99 | 11,13 | 10,79 | 10,98 | -0,54% | 4.475.917,00 |
| 28.09.2026 | 11,01 | 11,16 | 10,92 | 11,04 | -0,63% | 3.731.065,00 |
| 25.09.2026 | 11,12 | 11,16 | 10,87 | 11,11 | 0,36% | 3.288.981,00 |
| 24.09.2026 | 11,17 | 11,24 | 11,04 | 11,07 | -0,90% | 2.968.967,00 |
| 23.09.2026 | 11,36 | 11,36 | 11,11 | 11,17 | -1,93% | 2.513.044,00 |
| 22.09.2026 | 11,43 | 11,57 | 11,35 | 11,39 | 0,09% | 4.377.815,00 |
| 21.09.2026 | 11,46 | 11,56 | 11,32 | 11,38 | -0,61% | 2.637.967,00 |
| 18.09.2026 | 11,55 | 11,66 | 11,42 | 11,45 | -1,12% | 7.331.566,00 |
| 17.09.2026 | 11,70 | 11,76 | 11,53 | 11,58 | -0,77% | 3.860.078,00 |
| 16.09.2026 | 11,82 | 12,04 | 11,66 | 11,67 | -1,52% | 3.117.071,00 |
| 15.09.2026 | 12,04 | 12,04 | 11,51 | 11,85 | -0,50% | 4.885.006,00 |
| 14.09.2026 | 12,20 | 12,38 | 11,91 | 11,91 | -1,89% | 2.468.647,00 |
| 11.09.2026 | 12,31 | 12,48 | 11,98 | 12,14 | -0,49% | 4.604.703,00 |
| 10.09.2026 | 12,40 | 12,79 | 12,12 | 12,20 | 0,49% | 5.569.485,00 |
| 09.09.2026 | 12,13 | 12,23 | 12,00 | 12,14 | 0,41% | 2.403.736,00 |
| 08.09.2026 | 11,74 | 12,26 | 11,70 | 12,09 | 2,72% | 4.265.060,00 |
| 04.09.2026 | 11,85 | 12,14 | 11,75 | 11,77 | -1,42% | 3.222.764,00 |
| 03.09.2026 | 11,98 | 12,02 | 11,75 | 11,94 | 0,17% | 4.441.266,00 |
| 02.09.2026 | 11,89 | 12,07 | 11,77 | 11,92 | 0,17% | 3.515.288,00 |
| 01.09.2026 | 11,86 | 12,08 | 11,81 | 11,90 | 0,93% | 6.897.138,00 |
| 31.08.2026 | 11,59 | 12,01 | 11,59 | 11,79 | 0,60% | 4.667.853,00 |
| 28.08.2026 | 12,15 | 12,21 | 11,70 | 11,72 | -3,06% | 5.449.390,00 |
| 27.08.2026 | 12,13 | 12,29 | 11,93 | 12,09 | -0,90% | 3.373.219,00 |
| 26.08.2026 | 12,24 | 12,37 | 12,04 | 12,20 | 0,00% | 2.900.654,00 |
| 25.08.2026 | 12,18 | 12,31 | 11,97 | 12,20 | 0,66% | 5.182.619,00 |
| 24.08.2026 | 11,89 | 12,18 | 11,80 | 12,12 | 2,71% | 4.572.738,00 |
| 21.08.2026 | 11,75 | 11,91 | 11,63 | 11,80 | -0,08% | 5.780.202,00 |
| 20.08.2026 | 12,15 | 12,39 | 11,78 | 11,81 | -2,56% | 3.851.136,00 |
| 19.08.2026 | 12,40 | 12,50 | 12,09 | 12,12 | -0,82% | 3.456.815,00 |
| 18.08.2026 | 12,31 | 12,44 | 12,08 | 12,22 | -0,08% | 3.608.333,00 |
| 17.08.2026 | 12,47 | 12,61 | 12,17 | 12,23 | -3,24% | 3.916.317,00 |
| 14.08.2026 | 12,51 | 12,82 | 12,46 | 12,64 | 0,72% | 3.583.151,00 |
| 13.08.2026 | 13,19 | 13,32 | 12,52 | 12,55 | -3,31% | 4.074.726,00 |
| 12.08.2026 | 12,70 | 13,15 | 12,40 | 12,98 | 3,43% | 7.263.904,00 |
| 11.08.2026 | 14,02 | 14,33 | 12,53 | 12,55 | -8,33% | 15.444.439,00 |
| 10.08.2026 | 14,11 | 14,15 | 13,40 | 13,69 | -3,73% | 8.394.873,00 |
| 07.08.2026 | 14,32 | 14,51 | 14,19 | 14,22 | -0,97% | 4.052.099,00 |
| 06.08.2026 | 14,65 | 14,89 | 14,35 | 14,36 | -0,49% | 2.767.796,00 |
| 05.08.2026 | 14,13 | 14,68 | 14,07 | 14,43 | 1,41% | 3.185.783,00 |
| 04.08.2026 | 14,26 | 14,38 | 13,85 | 14,23 | -0,97% | 5.597.273,00 |
| 03.08.2026 | 14,61 | 14,93 | 14,35 | 14,37 | -1,58% | 5.551.440,00 |
| 31.07.2026 | 14,69 | 14,74 | 14,28 | 14,60 | -0,14% | 3.693.935,00 |
| 30.07.2026 | 14,85 | 14,87 | 14,41 | 14,62 | -1,62% | 5.384.087,00 |
| 29.07.2026 | 15,23 | 15,38 | 14,81 | 14,86 | -3,32% | 3.712.448,00 |
| 28.07.2026 | 15,65 | 15,65 | 15,09 | 15,37 | -0,65% | 4.628.742,00 |
| 27.07.2026 | 15,20 | 15,66 | 15,18 | 15,47 | 2,11% | 7.923.236,00 |
| 24.07.2026 | 14,69 | 15,28 | 14,59 | 15,15 | 4,48% | 4.990.613,00 |
| 23.07.2026 | 14,50 | 14,76 | 14,37 | 14,50 | -1,02% | 3.588.518,00 |
| 22.07.2026 | 15,26 | 15,26 | 14,55 | 14,65 | -3,55% | 3.890.283,00 |
| 21.07.2026 | 14,93 | 15,22 | 14,85 | 15,19 | 1,74% | 3.728.317,00 |
| 20.07.2026 | 14,96 | 15,19 | 14,80 | 14,93 | -0,53% | 4.049.309,00 |
| 17.07.2026 | 15,61 | 15,78 | 14,96 | 15,01 | -1,77% | 5.030.610,00 |
| 16.07.2026 | 14,23 | 15,33 | 14,23 | 15,28 | 6,70% | 8.054.155,00 |
| 15.07.2026 | 13,98 | 14,62 | 13,98 | 14,32 | 0,92% | 5.052.536,00 |
| 14.07.2026 | 14,17 | 14,26 | 13,87 | 14,19 | -1,46% | 5.250.111,00 |
| 13.07.2026 | 14,61 | 15,12 | 14,34 | 14,40 | -0,07% | 4.730.118,00 |
| 10.07.2026 | 14,42 | 14,50 | 13,82 | 14,41 | -5,69% | 12.456.431,00 |
| 09.07.2026 | 15,03 | 15,38 | 14,94 | 15,28 | 1,80% | 3.023.520,00 |
| 08.07.2026 | 15,33 | 15,56 | 14,72 | 15,01 | -2,66% | 5.832.561,00 |
| 07.07.2026 | 15,62 | 15,84 | 15,32 | 15,42 | -0,96% | 3.439.471,00 |
| 06.07.2026 | 15,85 | 15,94 | 15,34 | 15,57 | -1,89% | 4.536.949,00 |
| 02.07.2026 | 15,84 | 16,15 | 15,65 | 15,87 | 0,32% | 1.905.264,00 |
| 01.07.2026 | 16,07 | 16,16 | 15,64 | 15,82 | -1,68% | 3.189.422,00 |
| 30.06.2026 | 15,86 | 16,31 | 15,71 | 16,09 | 1,45% | 4.039.622,00 |
| 29.06.2026 | 15,71 | 16,00 | 15,48 | 15,86 | 0,95% | 4.991.823,00 |
| 26.06.2026 | 15,49 | 15,83 | 15,28 | 15,71 | 1,95% | 15.811.679,00 |
| 25.06.2026 | 14,82 | 15,44 | 14,70 | 15,41 | 4,90% | 6.554.154,00 |
| 24.06.2026 | 13,98 | 15,05 | 13,89 | 14,69 | 6,14% | 6.846.527,00 |