18,190$
1,73%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 17,89 | 18,29 | 17,85 | 18,19 | 1,73% | 3.155.132,00 |
| 08.05.2025 | 18,10 | 18,25 | 17,82 | 17,88 | -1,05% | 2.450.093,00 |
| 07.05.2025 | 17,90 | 18,38 | 17,79 | 18,07 | 1,01% | 3.034.629,00 |
| 06.05.2025 | 17,25 | 17,96 | 17,25 | 17,89 | 3,53% | 3.151.623,00 |
| 05.05.2025 | 17,33 | 17,40 | 17,04 | 17,28 | -0,80% | 3.629.250,00 |
| 02.05.2025 | 17,60 | 17,61 | 17,35 | 17,42 | -1,14% | 1.990.446,00 |
| 01.05.2025 | 17,80 | 17,85 | 17,55 | 17,62 | -1,29% | 1.877.054,00 |
| 30.04.2025 | 17,58 | 17,97 | 17,47 | 17,85 | 1,94% | 1.906.495,00 |
| 29.04.2025 | 17,47 | 17,67 | 17,41 | 17,51 | 0,06% | 1.991.374,00 |
| 28.04.2025 | 17,47 | 17,55 | 17,31 | 17,50 | 0,46% | 1.843.117,00 |
| 25.04.2025 | 17,43 | 17,53 | 17,34 | 17,42 | -0,46% | 2.005.555,00 |
| 24.04.2025 | 17,64 | 17,86 | 17,47 | 17,50 | -0,68% | 1.867.723,00 |
| 23.04.2025 | 18,01 | 18,01 | 17,53 | 17,62 | -1,67% | 2.257.831,00 |
| 22.04.2025 | 17,95 | 18,17 | 17,82 | 17,92 | 0,73% | 1.403.834,00 |
| 21.04.2025 | 17,99 | 18,17 | 17,56 | 17,79 | -1,93% | 2.174.492,00 |
| 17.04.2025 | 18,15 | 18,32 | 18,04 | 18,14 | -0,17% | 2.252.110,00 |
| 16.04.2025 | 18,05 | 18,21 | 17,97 | 18,17 | 1,11% | 2.068.572,00 |
| 15.04.2025 | 17,66 | 18,06 | 17,58 | 17,97 | 1,76% | 2.918.137,00 |
| 14.04.2025 | 17,41 | 17,76 | 17,28 | 17,66 | 1,79% | 2.303.053,00 |
| 11.04.2025 | 17,27 | 17,55 | 16,97 | 17,35 | 0,46% | 1.695.238,00 |
| 10.04.2025 | 16,96 | 17,43 | 16,73 | 17,27 | 2,13% | 2.609.058,00 |
| 09.04.2025 | 16,10 | 17,32 | 15,75 | 16,91 | 3,43% | 4.276.258,00 |
| 08.04.2025 | 16,79 | 17,04 | 16,28 | 16,35 | -0,73% | 4.171.722,00 |
| 07.04.2025 | 16,71 | 17,40 | 16,36 | 16,47 | -4,69% | 3.556.247,00 |
| 04.04.2025 | 17,46 | 17,80 | 17,12 | 17,28 | -2,10% | 3.338.895,00 |
| 03.04.2025 | 17,36 | 17,98 | 17,30 | 17,65 | 1,67% | 4.055.564,00 |
| 02.04.2025 | 17,50 | 17,55 | 17,32 | 17,36 | -0,80% | 1.809.236,00 |
| 01.04.2025 | 17,54 | 17,75 | 17,33 | 17,50 | 0,17% | 2.070.862,00 |
| 31.03.2025 | 17,45 | 17,75 | 17,44 | 17,47 | -0,40% | 1.904.877,00 |
| 28.03.2025 | 17,48 | 17,58 | 17,30 | 17,54 | 0,92% | 1.747.910,00 |
| 27.03.2025 | 17,28 | 17,63 | 17,22 | 17,38 | 0,70% | 1.677.769,00 |
| 26.03.2025 | 17,21 | 17,39 | 17,21 | 17,26 | 0,64% | 1.807.702,00 |
| 25.03.2025 | 17,40 | 17,41 | 17,07 | 17,15 | -1,15% | 1.848.524,00 |
| 24.03.2025 | 17,17 | 17,40 | 17,17 | 17,35 | 0,52% | 2.169.970,00 |
| 21.03.2025 | 17,26 | 17,36 | 17,11 | 17,26 | -0,40% | 3.538.249,00 |
| 20.03.2025 | 17,63 | 17,63 | 17,25 | 17,33 | -1,59% | 3.143.909,00 |
| 19.03.2025 | 17,70 | 17,77 | 17,48 | 17,61 | -0,96% | 2.640.967,00 |
| 18.03.2025 | 17,61 | 17,93 | 17,61 | 17,78 | 0,85% | 4.070.729,00 |
| 17.03.2025 | 17,30 | 17,72 | 17,30 | 17,63 | 1,91% | 2.266.769,00 |
| 14.03.2025 | 16,80 | 17,31 | 16,61 | 17,30 | 2,61% | 2.344.214,00 |
| 13.03.2025 | 16,69 | 17,13 | 16,61 | 16,86 | 1,63% | 2.616.288,00 |
| 12.03.2025 | 16,60 | 16,72 | 16,29 | 16,59 | -0,18% | 3.004.377,00 |
| 11.03.2025 | 17,07 | 17,21 | 16,52 | 16,62 | -2,64% | 2.293.044,00 |
| 10.03.2025 | 16,89 | 17,27 | 16,89 | 17,07 | 1,25% | 2.403.476,00 |
| 07.03.2025 | 16,57 | 17,00 | 16,49 | 16,86 | 1,69% | 2.255.588,00 |
| 06.03.2025 | 17,01 | 17,04 | 16,45 | 16,58 | -2,98% | 2.325.130,00 |
| 05.03.2025 | 16,98 | 17,31 | 16,79 | 17,09 | 0,32% | 2.252.696,00 |
| 04.03.2025 | 16,73 | 17,08 | 16,64 | 17,04 | 1,39% | 3.262.953,00 |
| 03.03.2025 | 16,51 | 16,88 | 16,51 | 16,80 | 1,15% | 1.813.388,00 |
| 28.02.2025 | 16,48 | 16,70 | 16,46 | 16,61 | 0,91% | 2.969.567,00 |
| 27.02.2025 | 16,38 | 16,53 | 16,26 | 16,46 | 0,43% | 1.220.850,00 |
| 26.02.2025 | 16,46 | 16,59 | 16,36 | 16,39 | -0,18% | 2.290.386,00 |
| 25.02.2025 | 15,91 | 16,51 | 15,86 | 16,42 | 3,40% | 2.289.852,00 |
| 24.02.2025 | 15,89 | 16,14 | 15,81 | 15,88 | 0,06% | 2.244.126,00 |
| 21.02.2025 | 16,51 | 16,64 | 15,60 | 15,87 | -3,17% | 2.553.486,00 |
| 20.02.2025 | 16,42 | 16,64 | 15,87 | 16,39 | -0,97% | 2.894.294,00 |
| 19.02.2025 | 16,33 | 16,58 | 16,33 | 16,55 | 0,55% | 2.380.891,00 |
| 18.02.2025 | 16,52 | 16,81 | 16,45 | 16,46 | -0,36% | 2.607.764,00 |
| 14.02.2025 | 16,43 | 16,62 | 16,28 | 16,52 | -0,96% | 2.832.746,00 |
| 13.02.2025 | 16,14 | 16,72 | 16,11 | 16,68 | 3,60% | 3.355.853,00 |
| 12.02.2025 | 16,03 | 16,22 | 15,87 | 16,10 | -0,86% | 3.127.498,00 |
| 11.02.2025 | 16,51 | 16,53 | 16,16 | 16,24 | -2,35% | 3.112.407,00 |
| 10.02.2025 | 16,70 | 16,71 | 16,32 | 16,63 | -0,36% | 2.753.986,00 |
| 07.02.2025 | 16,72 | 16,87 | 16,45 | 16,69 | -0,60% | 4.093.844,00 |
| 06.02.2025 | 16,99 | 17,08 | 16,67 | 16,79 | -0,59% | 2.130.044,00 |
| 05.02.2025 | 16,90 | 17,02 | 16,79 | 16,89 | 1,02% | 1.148.683,00 |
| 04.02.2025 | 16,94 | 17,02 | 16,61 | 16,72 | -1,12% | 1.341.846,00 |
| 03.02.2025 | 16,52 | 17,05 | 16,46 | 16,91 | 1,20% | 1.812.551,00 |
| 31.01.2025 | 16,70 | 16,93 | 16,65 | 16,71 | -0,30% | 1.787.775,00 |
| 30.01.2025 | 16,74 | 16,87 | 16,50 | 16,76 | 1,09% | 1.790.472,00 |
| 29.01.2025 | 17,04 | 17,13 | 16,34 | 16,58 | -2,47% | 2.355.183,00 |
| 28.01.2025 | 17,36 | 17,49 | 16,94 | 17,00 | -2,52% | 1.579.989,00 |
| 27.01.2025 | 17,01 | 17,49 | 16,89 | 17,44 | 3,07% | 1.676.230,00 |
| 24.01.2025 | 16,75 | 16,94 | 16,67 | 16,92 | 1,01% | 959.322,00 |
| 23.01.2025 | 16,63 | 16,81 | 16,51 | 16,75 | 0,90% | 1.054.614,00 |
| 22.01.2025 | 16,99 | 17,00 | 16,58 | 16,60 | -2,64% | 1.204.318,00 |
| 21.01.2025 | 17,00 | 17,26 | 17,00 | 17,05 | 0,65% | 1.457.034,00 |
| 17.01.2025 | 17,27 | 17,27 | 16,82 | 16,94 | -1,40% | 1.729.884,00 |
| 16.01.2025 | 17,02 | 17,18 | 16,97 | 17,18 | 1,06% | 1.058.457,00 |
| 15.01.2025 | 17,17 | 17,21 | 16,96 | 17,00 | 1,19% | 1.292.670,00 |
| 14.01.2025 | 16,58 | 16,88 | 16,53 | 16,80 | 1,14% | 1.903.022,00 |
| 13.01.2025 | 16,42 | 16,63 | 16,35 | 16,61 | 0,12% | 2.583.397,00 |
| 10.01.2025 | 16,87 | 17,01 | 16,45 | 16,59 | -3,43% | 2.069.716,00 |
| 08.01.2025 | 16,72 | 17,27 | 16,64 | 17,18 | 2,26% | 2.442.945,00 |
| 07.01.2025 | 16,75 | 17,03 | 16,70 | 16,80 | 1,02% | 1.873.088,00 |
| 06.01.2025 | 17,14 | 17,16 | 16,59 | 16,63 | -3,65% | 1.870.127,00 |
| 03.01.2025 | 17,06 | 17,34 | 17,02 | 17,26 | 1,23% | 914.403,00 |
| 02.01.2025 | 17,29 | 17,33 | 16,92 | 17,05 | -1,56% | 1.308.922,00 |
| 31.12.2024 | 17,19 | 17,36 | 17,12 | 17,32 | 1,64% | 2.086.890,00 |
| 30.12.2024 | 16,98 | 17,08 | 16,77 | 17,04 | 0,12% | 1.270.954,00 |
| 27.12.2024 | 16,98 | 17,09 | 16,86 | 17,02 | -0,47% | 2.315.560,00 |
| 26.12.2024 | 17,01 | 17,18 | 16,93 | 17,10 | 0,12% | 714.795,00 |
| 24.12.2024 | 16,89 | 17,10 | 16,81 | 17,08 | 1,01% | 499.627,00 |
| 23.12.2024 | 16,93 | 17,02 | 16,65 | 16,91 | -0,29% | 1.288.253,00 |
| 20.12.2024 | 16,67 | 17,10 | 16,53 | 16,96 | 1,37% | 5.146.343,00 |
| 19.12.2024 | 16,98 | 17,17 | 16,72 | 16,73 | -1,01% | 1.978.334,00 |
| 18.12.2024 | 17,74 | 17,93 | 16,89 | 16,90 | -4,25% | 2.786.562,00 |
| 17.12.2024 | 17,37 | 17,65 | 17,29 | 17,65 | 1,61% | 2.560.528,00 |
| 16.12.2024 | 17,51 | 17,60 | 17,34 | 17,37 | -0,74% | 1.936.830,00 |
| 13.12.2024 | 17,33 | 17,59 | 17,27 | 17,50 | 0,75% | 1.640.713,00 |