20,720$
-1,61%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 21,00 | 21,03 | 20,70 | 20,72 | -1,61% | 1.763.790,00 |
| 20.05.2026 | 21,01 | 21,28 | 20,93 | 21,06 | 0,21% | 2.112.572,00 |
| 19.05.2026 | 20,90 | 21,11 | 20,85 | 21,02 | 0,45% | 1.952.381,00 |
| 18.05.2026 | 20,76 | 21,09 | 20,73 | 20,92 | 1,23% | 1.874.261,00 |
| 15.05.2026 | 20,83 | 20,88 | 20,62 | 20,67 | -2,55% | 1.528.644,00 |
| 14.05.2026 | 21,24 | 21,28 | 21,04 | 21,21 | 0,50% | 2.014.661,00 |
| 13.05.2026 | 20,87 | 21,11 | 20,76 | 21,10 | 0,62% | 1.648.810,00 |
| 12.05.2026 | 20,72 | 21,02 | 20,54 | 20,97 | 1,40% | 1.434.143,00 |
| 11.05.2026 | 20,79 | 20,95 | 20,66 | 20,68 | -0,31% | 1.433.741,00 |
| 08.05.2026 | 20,66 | 20,93 | 20,64 | 20,75 | 0,80% | 1.589.485,00 |
| 07.05.2026 | 20,60 | 20,69 | 20,25 | 20,58 | 0,34% | 1.632.058,00 |
| 06.05.2026 | 20,54 | 20,69 | 20,34 | 20,51 | 0,66% | 2.637.296,00 |
| 05.05.2026 | 20,46 | 20,56 | 20,16 | 20,38 | -0,42% | 2.253.828,00 |
| 04.05.2026 | 20,17 | 20,67 | 20,13 | 20,46 | 0,52% | 1.797.737,00 |
| 01.05.2026 | 20,70 | 20,75 | 20,34 | 20,36 | -1,48% | 2.397.435,00 |
| 30.04.2026 | 20,72 | 20,73 | 20,09 | 20,66 | 1,57% | 3.561.157,00 |
| 29.04.2026 | 20,45 | 20,64 | 20,12 | 20,34 | -0,83% | 2.704.749,00 |
| 28.04.2026 | 20,43 | 20,56 | 20,22 | 20,51 | 1,11% | 2.946.605,00 |
| 27.04.2026 | 20,04 | 20,38 | 20,04 | 20,29 | 1,02% | 1.678.375,00 |
| 24.04.2026 | 19,76 | 20,20 | 19,76 | 20,08 | 0,85% | 2.042.907,00 |
| 23.04.2026 | 19,71 | 20,03 | 19,66 | 19,91 | 1,74% | 1.978.907,00 |
| 22.04.2026 | 20,13 | 20,21 | 19,44 | 19,57 | -2,59% | 2.160.840,00 |
| 21.04.2026 | 20,50 | 20,54 | 20,01 | 20,09 | -2,00% | 2.369.201,00 |
| 20.04.2026 | 20,65 | 20,73 | 20,41 | 20,50 | -0,85% | 1.846.827,00 |
| 17.04.2026 | 20,65 | 20,76 | 20,50 | 20,68 | 0,07% | 1.822.250,00 |
| 16.04.2026 | 20,48 | 20,71 | 20,48 | 20,66 | 0,83% | 1.313.670,00 |
| 15.04.2026 | 20,23 | 20,57 | 20,18 | 20,49 | 0,74% | 1.393.570,00 |
| 14.04.2026 | 20,03 | 20,36 | 19,94 | 20,34 | 0,54% | 1.284.931,00 |
| 13.04.2026 | 20,49 | 20,52 | 20,06 | 20,23 | -1,12% | 1.726.606,00 |
| 10.04.2026 | 20,38 | 20,52 | 20,30 | 20,46 | 0,49% | 959.657,00 |
| 09.04.2026 | 19,99 | 20,46 | 19,64 | 20,36 | 1,34% | 1.317.443,00 |
| 08.04.2026 | 20,10 | 20,14 | 19,95 | 20,09 | 0,40% | 2.149.530,00 |
| 07.04.2026 | 19,79 | 20,03 | 19,73 | 20,01 | 1,47% | 1.539.503,00 |
| 06.04.2026 | 19,80 | 19,92 | 19,71 | 19,72 | -0,70% | 1.161.212,00 |
| 02.04.2026 | 19,56 | 19,87 | 19,46 | 19,86 | 1,90% | 1.401.695,00 |
| 01.04.2026 | 19,23 | 19,60 | 19,09 | 19,49 | 1,43% | 2.195.592,00 |
| 31.03.2026 | 19,65 | 19,75 | 19,19 | 19,22 | -1,11% | 3.358.599,00 |
| 30.03.2026 | 19,66 | 19,78 | 19,34 | 19,43 | -0,92% | 2.553.115,00 |
| 27.03.2026 | 19,62 | 19,81 | 19,58 | 19,61 | -0,13% | 1.869.327,00 |
| 26.03.2026 | 19,81 | 19,95 | 19,59 | 19,64 | -1,03% | 1.488.788,00 |
| 25.03.2026 | 19,88 | 19,94 | 19,71 | 19,84 | 0,58% | 2.404.233,00 |
| 24.03.2026 | 19,59 | 19,89 | 19,52 | 19,73 | 0,23% | 1.768.025,00 |
| 23.03.2026 | 19,90 | 20,03 | 19,67 | 19,68 | 0,51% | 2.501.881,00 |
| 20.03.2026 | 20,16 | 20,27 | 19,47 | 19,58 | -3,26% | 6.706.922,00 |
| 19.03.2026 | 20,64 | 20,81 | 20,18 | 20,24 | -1,89% | 2.150.152,00 |
| 18.03.2026 | 20,60 | 20,84 | 20,55 | 20,63 | -0,53% | 2.095.383,00 |
| 17.03.2026 | 20,97 | 20,97 | 20,51 | 20,74 | -0,81% | 2.249.619,00 |
| 16.03.2026 | 20,78 | 21,06 | 20,67 | 20,91 | 1,41% | 2.065.982,00 |
| 13.03.2026 | 20,96 | 21,02 | 20,51 | 20,62 | -0,77% | 2.953.862,00 |
| 12.03.2026 | 20,54 | 21,05 | 20,42 | 20,78 | 0,63% | 2.553.565,00 |
| 11.03.2026 | 20,75 | 20,88 | 20,55 | 20,65 | -0,84% | 2.276.529,00 |
| 10.03.2026 | 20,61 | 20,99 | 20,38 | 20,83 | 0,95% | 2.168.187,00 |
| 09.03.2026 | 20,33 | 20,75 | 20,26 | 20,63 | 1,03% | 2.514.064,00 |
| 06.03.2026 | 19,94 | 20,44 | 19,91 | 20,42 | 1,97% | 2.003.388,00 |
| 05.03.2026 | 20,14 | 20,17 | 19,95 | 20,03 | -1,06% | 2.429.981,00 |
| 04.03.2026 | 20,40 | 20,40 | 20,07 | 20,24 | -0,88% | 2.049.339,00 |
| 03.03.2026 | 20,33 | 20,55 | 20,08 | 20,42 | -0,68% | 2.196.162,00 |
| 02.03.2026 | 20,55 | 20,78 | 20,46 | 20,56 | 0,05% | 2.412.509,00 |
| 27.02.2026 | 20,86 | 21,07 | 20,52 | 20,55 | -1,49% | 4.301.153,00 |
| 26.02.2026 | 20,56 | 20,88 | 20,49 | 20,86 | 1,46% | 2.541.727,00 |
| 25.02.2026 | 20,49 | 20,59 | 20,26 | 20,56 | 0,19% | 2.110.336,00 |
| 24.02.2026 | 20,37 | 20,62 | 20,31 | 20,52 | 0,44% | 2.535.217,00 |
| 23.02.2026 | 19,92 | 20,53 | 19,91 | 20,43 | 2,51% | 3.450.958,00 |
| 20.02.2026 | 20,19 | 20,19 | 19,81 | 19,93 | -0,45% | 2.872.411,00 |
| 19.02.2026 | 20,06 | 20,36 | 19,95 | 20,02 | 0,02% | 2.959.762,00 |
| 18.02.2026 | 20,55 | 20,67 | 20,01 | 20,02 | -2,79% | 3.374.268,00 |
| 17.02.2026 | 20,43 | 20,70 | 20,29 | 20,59 | 2,08% | 3.724.923,00 |
| 13.02.2026 | 20,01 | 20,54 | 19,67 | 20,17 | -0,40% | 4.799.343,00 |
| 12.02.2026 | 19,65 | 20,27 | 19,64 | 20,25 | 3,26% | 5.078.366,00 |
| 11.02.2026 | 19,24 | 19,67 | 19,12 | 19,61 | 2,40% | 2.427.774,00 |
| 10.02.2026 | 19,12 | 19,28 | 19,05 | 19,15 | 0,31% | 2.091.602,00 |
| 09.02.2026 | 19,05 | 19,12 | 18,73 | 19,09 | 0,26% | 2.408.232,00 |
| 06.02.2026 | 19,22 | 19,34 | 19,00 | 19,04 | -0,73% | 2.962.465,00 |
| 05.02.2026 | 18,55 | 19,36 | 18,50 | 19,18 | 4,10% | 5.228.278,00 |
| 04.02.2026 | 18,49 | 18,61 | 18,30 | 18,43 | 0,41% | 2.025.288,00 |
| 03.02.2026 | 18,25 | 18,37 | 17,81 | 18,35 | 0,49% | 2.154.780,00 |
| 02.02.2026 | 18,84 | 18,90 | 18,15 | 18,26 | -2,51% | 3.307.598,00 |
| 30.01.2026 | 18,44 | 18,76 | 18,41 | 18,73 | 1,13% | 2.365.252,00 |
| 29.01.2026 | 18,44 | 18,64 | 18,32 | 18,52 | 0,38% | 1.764.917,00 |
| 28.01.2026 | 18,43 | 18,74 | 18,43 | 18,45 | -0,32% | 2.286.407,00 |
| 27.01.2026 | 18,79 | 18,92 | 18,42 | 18,51 | -1,75% | 2.090.159,00 |
| 26.01.2026 | 18,87 | 19,03 | 18,79 | 18,84 | -1,00% | 2.550.864,00 |
| 22.01.2026 | 19,31 | 19,36 | 18,97 | 19,03 | -1,45% | 3.093.508,00 |
| 21.01.2026 | 19,31 | 19,46 | 19,11 | 19,31 | 0,47% | 2.532.308,00 |
| 20.01.2026 | 19,18 | 19,37 | 19,06 | 19,22 | -0,10% | 2.322.592,00 |
| 16.01.2026 | 18,99 | 19,26 | 18,88 | 19,24 | 1,00% | 5.182.132,00 |
| 15.01.2026 | 19,29 | 19,49 | 19,01 | 19,05 | -1,17% | 2.396.901,00 |
| 14.01.2026 | 19,41 | 19,48 | 19,04 | 19,28 | -0,70% | 2.057.682,00 |
| 13.01.2026 | 19,51 | 19,55 | 19,20 | 19,41 | -0,10% | 1.839.238,00 |
| 12.01.2026 | 19,25 | 19,48 | 19,25 | 19,43 | 0,78% | 2.285.966,00 |
| 09.01.2026 | 19,73 | 19,82 | 19,21 | 19,28 | -1,68% | 1.964.076,00 |
| 08.01.2026 | 19,66 | 19,79 | 19,48 | 19,61 | -0,41% | 1.923.168,00 |
| 07.01.2026 | 19,52 | 19,82 | 19,49 | 19,69 | 1,13% | 2.944.633,00 |
| 06.01.2026 | 19,08 | 19,54 | 19,01 | 19,47 | 2,07% | 2.651.525,00 |
| 05.01.2026 | 19,10 | 19,14 | 18,36 | 19,08 | -0,39% | 2.757.839,00 |
| 02.01.2026 | 18,86 | 19,33 | 18,69 | 19,15 | 1,11% | 4.289.139,00 |
| 31.12.2025 | 18,99 | 19,10 | 18,82 | 18,94 | -0,26% | 1.748.203,00 |
| 30.12.2025 | 18,87 | 19,03 | 18,86 | 18,99 | 0,58% | 1.359.746,00 |
| 29.12.2025 | 18,86 | 18,95 | 18,79 | 18,88 | 0,48% | 1.410.086,00 |
| 26.12.2025 | 18,68 | 18,83 | 18,64 | 18,79 | 0,64% | 783.799,00 |