10,450€
0,48%
Echtzeit-Aktienkurs Brookdale Senior Living
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 10,50 | 10,60 | 10,18 | 10,45 | 0,48% | - |
| 08.09.2026 | 10,13 | 10,55 | 10,03 | 10,40 | 2,72% | - |
| 07.09.2026 | 10,15 | 10,35 | 10,08 | 10,13 | -0,49% | - |
| 04.09.2026 | 10,25 | 10,50 | 10,13 | 10,18 | -0,73% | - |
| 03.09.2026 | 10,25 | 10,50 | 10,13 | 10,25 | -0,49% | - |
| 02.09.2026 | 10,25 | 10,85 | 9,93 | 10,30 | 0,00% | - |
| 01.09.2026 | 10,18 | 10,58 | 9,93 | 10,30 | 0,98% | - |
| 31.08.2026 | 10,10 | 10,35 | 9,93 | 10,20 | 0,49% | - |
| 28.08.2026 | 10,40 | 10,70 | 10,15 | 10,15 | -1,93% | - |
| 27.08.2026 | 10,50 | 10,85 | 10,25 | 10,35 | -1,90% | - |
| 26.08.2026 | 10,45 | 10,60 | 10,30 | 10,55 | 0,48% | - |
| 25.08.2026 | 10,45 | 10,65 | 10,30 | 10,50 | 1,94% | 6,00 |
| 24.08.2026 | 10,13 | 10,75 | 10,08 | 10,30 | 0,98% | - |
| 21.08.2026 | 10,10 | 10,45 | 9,95 | 10,20 | -0,49% | - |
| 20.08.2026 | 10,40 | 10,60 | 10,20 | 10,25 | -2,38% | - |
| 19.08.2026 | 10,55 | 10,85 | 10,35 | 10,50 | -0,94% | - |
| 18.08.2026 | 10,55 | 10,80 | 10,45 | 10,60 | 0,47% | - |
| 17.08.2026 | 10,90 | 11,10 | 10,50 | 10,55 | -5,38% | - |
| 14.08.2026 | 10,90 | 11,40 | 10,75 | 11,15 | -0,89% | - |
| 13.08.2026 | 11,30 | 11,90 | 11,15 | 11,25 | -0,88% | - |
| 12.08.2026 | 10,95 | 11,40 | 10,75 | 11,35 | 2,25% | - |
| 11.08.2026 | 11,90 | 12,45 | 10,95 | 11,10 | -7,50% | - |
| 10.08.2026 | 12,30 | 12,50 | 11,55 | 12,00 | -2,83% | - |
| 07.08.2026 | 12,50 | 12,50 | 12,25 | 12,35 | -1,98% | - |
| 31.07.2026 | 12,65 | 13,10 | 12,50 | 12,60 | 0,40% | - |
| 30.07.2026 | 12,95 | 13,10 | 12,45 | 12,55 | -4,56% | 43,00 |
| 29.07.2026 | 13,45 | 14,20 | 13,05 | 13,15 | -2,59% | - |
| 28.07.2026 | 13,60 | 14,20 | 13,20 | 13,50 | -0,37% | 51,00 |
| 27.07.2026 | 13,35 | 13,75 | 13,25 | 13,55 | 1,12% | - |
| 24.07.2026 | 12,75 | 13,40 | 12,70 | 13,40 | 4,69% | - |
| 23.07.2026 | 12,90 | 13,40 | 12,65 | 12,80 | 0,00% | - |
| 22.07.2026 | 13,35 | 13,95 | 12,75 | 12,80 | -2,66% | - |
| 21.07.2026 | 13,05 | 13,65 | 12,95 | 13,15 | 1,15% | - |
| 20.07.2026 | 13,15 | 13,80 | 12,95 | 13,00 | -5,11% | - |
| 17.07.2026 | 13,40 | 13,85 | 13,25 | 13,70 | 9,16% | - |
| 16.07.2026 | 12,50 | 12,55 | 12,45 | 12,55 | -1,18% | - |
| 15.07.2026 | 12,45 | 13,15 | 12,35 | 12,70 | 3,25% | - |
| 14.07.2026 | 12,65 | 13,00 | 12,10 | 12,30 | -3,53% | - |
| 13.07.2026 | 12,70 | 13,20 | 12,50 | 12,75 | 1,19% | - |
| 10.07.2026 | 13,00 | 13,90 | 12,10 | 12,60 | -4,91% | - |
| 09.07.2026 | 13,15 | 13,25 | 13,15 | 13,25 | 1,15% | - |
| 08.07.2026 | 13,55 | 14,05 | 13,05 | 13,10 | -1,87% | - |
| 07.07.2026 | 13,60 | 13,95 | 13,35 | 13,35 | -1,48% | - |
| 06.07.2026 | 13,90 | 14,25 | 13,50 | 13,55 | -3,21% | - |
| 03.07.2026 | 13,90 | 14,05 | 13,90 | 14,00 | 0,36% | - |
| 02.07.2026 | 13,90 | 14,15 | 13,70 | 13,95 | 0,72% | - |
| 01.07.2026 | 14,10 | 14,65 | 13,75 | 13,85 | -2,81% | - |
| 30.06.2026 | 13,95 | 14,35 | 13,85 | 14,25 | 2,89% | - |
| 29.06.2026 | 13,80 | 14,15 | 13,60 | 13,85 | 0,73% | - |
| 26.06.2026 | 13,65 | 13,90 | 13,30 | 13,75 | 3,00% | - |
| 25.06.2026 | 12,95 | 13,45 | 12,90 | 13,35 | 3,49% | - |
| 24.06.2026 | 12,20 | 13,35 | 12,20 | 12,90 | 4,45% | - |
| 23.06.2026 | 12,25 | 12,50 | 12,10 | 12,35 | 0,41% | - |
| 22.06.2026 | 11,85 | 12,30 | 11,85 | 12,30 | 2,50% | - |
| 19.06.2026 | 11,90 | 12,10 | 11,85 | 12,00 | -0,41% | - |
| 18.06.2026 | 11,85 | 12,30 | 11,80 | 12,05 | 1,69% | - |
| 17.06.2026 | 11,85 | 12,15 | 11,70 | 11,85 | 0,00% | - |
| 16.06.2026 | 11,75 | 12,25 | 11,25 | 11,85 | 1,28% | - |
| 15.06.2026 | 11,65 | 12,05 | 11,55 | 11,70 | 4,00% | - |
| 12.06.2026 | 11,20 | 11,40 | 11,20 | 11,25 | -3,02% | - |
| 11.06.2026 | 11,35 | 11,75 | 11,35 | 11,60 | 0,87% | - |
| 10.06.2026 | 11,15 | 11,55 | 10,90 | 11,50 | 5,99% | 30,00 |
| 09.06.2026 | 10,30 | 10,95 | 10,25 | 10,85 | 4,33% | - |
| 08.06.2026 | 10,90 | 10,90 | 10,25 | 10,40 | -2,80% | - |
| 05.06.2026 | 10,25 | 10,95 | 10,08 | 10,70 | 4,39% | - |
| 04.06.2026 | 10,55 | 10,75 | 10,15 | 10,25 | -2,84% | 30,00 |
| 03.06.2026 | 10,30 | 10,60 | 10,30 | 10,55 | 1,93% | - |
| 02.06.2026 | 10,50 | 10,70 | 10,25 | 10,35 | -3,27% | - |
| 01.06.2026 | 11,05 | 11,30 | 10,65 | 10,70 | -4,46% | - |
| 29.05.2026 | 11,25 | 11,25 | 11,20 | 11,20 | -3,03% | - |
| 28.05.2026 | 11,65 | 11,70 | 11,45 | 11,55 | -1,28% | - |
| 27.05.2026 | 11,65 | 11,95 | 11,55 | 11,70 | 1,30% | - |
| 26.05.2026 | 11,45 | 11,65 | 10,95 | 11,55 | 0,87% | - |
| 25.05.2026 | 11,40 | 11,45 | 11,40 | 11,45 | 0,44% | - |
| 22.05.2026 | 11,50 | 12,40 | 11,35 | 11,40 | -0,87% | - |
| 20.05.2026 | 11,35 | 11,55 | 10,95 | 11,50 | 0,44% | - |
| 19.05.2026 | 11,35 | 11,45 | 11,30 | 11,45 | -0,43% | - |
| 18.05.2026 | 11,25 | 11,55 | 11,10 | 11,50 | 2,22% | - |
| 15.05.2026 | 11,35 | 11,50 | 10,80 | 11,25 | 0,00% | - |
| 14.05.2026 | 10,95 | 11,40 | 10,90 | 11,25 | 1,81% | 55,00 |
| 13.05.2026 | 11,05 | 11,55 | 10,80 | 11,05 | 1,38% | - |
| 12.05.2026 | 10,85 | 10,90 | 10,85 | 10,90 | -1,36% | - |
| 11.05.2026 | 11,05 | 11,05 | 11,00 | 11,05 | -1,34% | - |
| 08.05.2026 | 11,50 | 11,85 | 11,20 | 11,20 | -2,18% | - |
| 07.05.2026 | 12,00 | 12,10 | 10,75 | 11,45 | -6,15% | - |
| 06.05.2026 | 11,90 | 12,25 | 11,00 | 12,20 | 1,67% | - |
| 05.05.2026 | 12,10 | 12,10 | 11,95 | 12,00 | 0,84% | - |
| 04.05.2026 | 12,25 | 12,30 | 11,90 | 11,90 | -1,65% | - |
| 30.04.2026 | 12,05 | 12,10 | 12,05 | 12,10 | 0,41% | - |
| 29.04.2026 | 12,05 | 12,15 | 12,00 | 12,05 | 0,42% | 20,00 |
| 28.04.2026 | 11,95 | 12,10 | 11,55 | 12,00 | 0,42% | - |
| 27.04.2026 | 11,75 | 12,00 | 11,75 | 11,95 | 0,84% | - |
| 24.04.2026 | 11,65 | 11,90 | 11,60 | 11,85 | 1,72% | - |
| 23.04.2026 | 11,45 | 11,70 | 11,30 | 11,65 | 1,30% | - |
| 22.04.2026 | 11,15 | 11,50 | 11,15 | 11,50 | 1,32% | 23,00 |
| 21.04.2026 | 11,50 | 11,70 | 11,35 | 11,35 | -1,73% | - |
| 20.04.2026 | 11,65 | 11,80 | 11,35 | 11,55 | -2,53% | - |
| 17.04.2026 | 11,95 | 12,55 | 11,80 | 11,85 | -1,66% | - |
| 16.04.2026 | 11,95 | 12,10 | 11,90 | 12,05 | 2,12% | - |
| 15.04.2026 | 11,80 | 12,20 | 11,70 | 11,80 | 0,00% | - |