11,450€
-0,43%
Echtzeit-Aktienkurs Brookdale Senior Living
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.04.2026 | 11,55 | 12,20 | 11,50 | 11,80 | 3,06% | - |
| 13.04.2026 | 11,55 | 11,80 | 11,40 | 11,45 | 0,44% | - |
| 10.04.2026 | 11,75 | 12,85 | 11,35 | 11,40 | -3,39% | 25,00 |
| 09.04.2026 | 12,10 | 12,25 | 11,70 | 11,80 | -1,67% | - |
| 08.04.2026 | 11,85 | 12,30 | 11,45 | 12,00 | 0,42% | - |
| 07.04.2026 | 11,95 | 12,10 | 11,90 | 11,95 | 0,84% | - |
| 02.04.2026 | 12,00 | 12,15 | 11,70 | 11,85 | -0,84% | - |
| 01.04.2026 | 11,85 | 12,10 | 11,55 | 11,95 | 1,70% | - |
| 31.03.2026 | 12,00 | 12,10 | 11,50 | 11,75 | 0,86% | - |
| 30.03.2026 | 12,00 | 12,45 | 11,65 | 11,65 | -2,10% | - |
| 27.03.2026 | 11,90 | 12,05 | 11,85 | 11,90 | 0,00% | - |
| 26.03.2026 | 12,00 | 12,30 | 11,75 | 11,90 | -0,83% | - |
| 25.03.2026 | 12,05 | 12,30 | 11,75 | 12,00 | -0,83% | - |
| 24.03.2026 | 12,05 | 12,25 | 11,85 | 12,10 | 1,26% | - |
| 23.03.2026 | 11,95 | 12,70 | 11,80 | 11,95 | 0,84% | 529,00 |
| 20.03.2026 | 12,20 | 12,35 | 11,85 | 11,85 | -3,27% | - |
| 19.03.2026 | 12,45 | 12,60 | 11,95 | 12,25 | -1,61% | - |
| 18.03.2026 | 12,45 | 12,80 | 11,40 | 12,45 | 1,22% | 500,00 |
| 17.03.2026 | 12,35 | 12,75 | 11,80 | 12,30 | 0,00% | - |
| 16.03.2026 | 12,15 | 12,65 | 11,95 | 12,30 | -0,40% | 1,00 |
| 13.03.2026 | 12,05 | 12,90 | 11,90 | 12,35 | 1,65% | - |
| 12.03.2026 | 12,55 | 13,00 | 12,15 | 12,15 | -3,19% | - |
| 11.03.2026 | 12,35 | 13,80 | 12,15 | 12,55 | 0,00% | - |
| 10.03.2026 | 12,45 | 13,95 | 12,35 | 12,55 | 1,21% | - |
| 09.03.2026 | 12,85 | 13,00 | 11,90 | 12,40 | -1,59% | 196,00 |
| 06.03.2026 | 12,65 | 14,25 | 12,35 | 12,60 | -0,40% | - |
| 05.03.2026 | 12,95 | 14,25 | 12,45 | 12,65 | -1,94% | - |
| 04.03.2026 | 12,95 | 14,35 | 12,60 | 12,90 | -0,39% | - |
| 03.03.2026 | 12,90 | 13,20 | 12,65 | 12,95 | 0,78% | - |
| 02.03.2026 | 13,00 | 14,40 | 12,80 | 12,85 | -1,15% | - |
| 27.02.2026 | 12,85 | 14,05 | 12,75 | 13,00 | 1,56% | - |
| 26.02.2026 | 12,80 | 14,20 | 12,55 | 12,80 | 0,00% | - |
| 25.02.2026 | 13,05 | 14,35 | 12,75 | 12,80 | -2,29% | - |
| 24.02.2026 | 13,10 | 14,25 | 12,80 | 13,10 | 0,00% | - |
| 23.02.2026 | 12,60 | 13,25 | 12,40 | 13,10 | 2,75% | 161,00 |
| 20.02.2026 | 12,70 | 14,15 | 12,35 | 12,75 | 0,39% | 117,00 |
| 19.02.2026 | 13,95 | 14,10 | 12,60 | 12,70 | -9,29% | 180,00 |
| 18.02.2026 | 14,05 | 14,35 | 13,70 | 14,00 | -0,71% | - |
| 17.02.2026 | 13,95 | 14,40 | 13,65 | 14,10 | 1,08% | - |
| 16.02.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,36% | - |
| 13.02.2026 | 13,75 | 14,15 | 13,35 | 13,90 | -0,36% | - |
| 12.02.2026 | 14,15 | 14,30 | 13,45 | 13,95 | -1,06% | - |
| 11.02.2026 | 13,70 | 14,80 | 13,40 | 14,10 | 2,92% | - |
| 10.02.2026 | 13,65 | 14,55 | 13,50 | 13,70 | 0,37% | 434,00 |
| 09.02.2026 | 13,60 | 13,85 | 13,20 | 13,65 | 0,37% | 117,00 |
| 06.02.2026 | 13,10 | 14,20 | 12,95 | 13,60 | 3,82% | - |
| 05.02.2026 | 12,70 | 13,90 | 12,60 | 13,10 | 2,75% | - |
| 04.02.2026 | 13,40 | 13,90 | 12,65 | 12,75 | -4,14% | 23,00 |
| 03.02.2026 | 13,40 | 13,50 | 12,65 | 13,30 | -0,37% | 434,00 |
| 02.02.2026 | 12,60 | 13,90 | 12,35 | 13,35 | 7,66% | 19,00 |
| 30.01.2026 | 12,10 | 12,50 | 12,05 | 12,40 | 2,90% | - |
| 29.01.2026 | 10,95 | 12,30 | 10,90 | 12,05 | 9,55% | 135,00 |
| 28.01.2026 | 10,75 | 11,10 | 10,65 | 11,00 | 0,46% | - |
| 27.01.2026 | 10,75 | 10,95 | 10,65 | 10,95 | 0,92% | - |
| 26.01.2026 | 10,90 | 11,15 | 10,60 | 10,85 | -0,46% | 6,00 |
| 23.01.2026 | 10,90 | 11,05 | 10,65 | 10,90 | 0,46% | - |
| 22.01.2026 | 10,65 | 10,95 | 10,65 | 10,85 | 3,33% | - |
| 21.01.2026 | 10,35 | 10,70 | 10,13 | 10,50 | 2,44% | - |
| 20.01.2026 | 10,55 | 10,55 | 10,00 | 10,25 | -3,30% | - |
| 19.01.2026 | 10,50 | 10,85 | 10,25 | 10,60 | 1,92% | - |
| 16.01.2026 | 9,68 | 10,60 | 9,03 | 10,40 | 6,94% | - |
| 15.01.2026 | 9,58 | 9,90 | 9,08 | 9,73 | 1,83% | - |
| 14.01.2026 | 9,63 | 9,73 | 9,28 | 9,55 | 1,06% | - |
| 13.01.2026 | 9,48 | 9,68 | 9,25 | 9,45 | 0,00% | - |
| 12.01.2026 | 9,45 | 9,60 | 9,10 | 9,45 | 0,00% | - |
| 09.01.2026 | 9,63 | 9,70 | 9,30 | 9,45 | -1,31% | 1,00 |
| 08.01.2026 | 9,63 | 9,70 | 9,50 | 9,58 | -0,52% | - |
| 07.01.2026 | 9,68 | 9,83 | 9,60 | 9,63 | -0,52% | - |
| 06.01.2026 | 9,23 | 10,03 | 9,23 | 9,68 | 4,59% | - |
| 05.01.2026 | 9,28 | 9,40 | 9,03 | 9,25 | 0,00% | 653,00 |
| 02.01.2026 | 9,18 | 9,40 | 9,05 | 9,25 | 0,00% | - |
| 30.12.2025 | 9,20 | 9,25 | 9,15 | 9,25 | 0,82% | - |
| 29.12.2025 | 9,28 | 9,40 | 9,10 | 9,18 | -1,61% | - |
| 23.12.2025 | 9,13 | 9,48 | 8,95 | 9,33 | 0,81% | - |