7,594$
-2,01%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 7,86 | 7,86 | 7,54 | 7,61 | -1,81% | 2.084.745,00 |
| 31.07.2025 | 7,64 | 7,85 | 7,61 | 7,75 | 0,39% | 2.623.025,00 |
| 30.07.2025 | 7,79 | 7,85 | 7,63 | 7,72 | 0,52% | 2.294.494,00 |
| 29.07.2025 | 7,54 | 7,70 | 7,51 | 7,68 | 2,54% | 1.561.346,00 |
| 28.07.2025 | 7,49 | 7,58 | 7,41 | 7,49 | -0,27% | 1.512.290,00 |
| 25.07.2025 | 7,49 | 7,56 | 7,40 | 7,51 | 0,94% | 2.165.330,00 |
| 24.07.2025 | 7,61 | 7,72 | 7,43 | 7,44 | -3,63% | 1.780.171,00 |
| 23.07.2025 | 7,66 | 7,73 | 7,54 | 7,72 | 1,05% | 1.605.658,00 |
| 22.07.2025 | 7,70 | 7,85 | 7,58 | 7,64 | -1,29% | 2.431.876,00 |
| 21.07.2025 | 7,90 | 7,90 | 7,68 | 7,74 | 0,39% | 2.292.535,00 |
| 18.07.2025 | 7,69 | 7,83 | 7,67 | 7,71 | 0,13% | 1.985.363,00 |
| 17.07.2025 | 7,74 | 7,80 | 7,58 | 7,70 | -0,90% | 2.792.540,00 |
| 16.07.2025 | 7,87 | 7,87 | 7,58 | 7,77 | -0,38% | 3.037.934,00 |
| 15.07.2025 | 7,98 | 8,00 | 7,75 | 7,80 | -1,89% | 3.173.636,00 |
| 14.07.2025 | 7,92 | 8,01 | 7,82 | 7,95 | 0,25% | 2.795.451,00 |
| 11.07.2025 | 7,68 | 7,94 | 7,65 | 7,93 | 2,45% | 3.355.918,00 |
| 10.07.2025 | 7,46 | 7,74 | 7,36 | 7,74 | 4,03% | 4.349.762,00 |
| 09.07.2025 | 7,04 | 7,45 | 7,02 | 7,44 | 6,59% | 4.847.610,00 |
| 08.07.2025 | 6,71 | 7,10 | 6,68 | 6,98 | 4,33% | 4.200.071,00 |
| 07.07.2025 | 6,82 | 6,85 | 6,65 | 6,69 | -2,19% | 3.295.413,00 |
| 03.07.2025 | 6,86 | 6,92 | 6,80 | 6,84 | -0,58% | 1.486.144,00 |
| 02.07.2025 | 6,81 | 6,96 | 6,72 | 6,88 | 0,44% | 2.968.769,00 |
| 01.07.2025 | 6,85 | 6,99 | 6,80 | 6,85 | -1,58% | 4.391.107,00 |
| 30.06.2025 | 6,95 | 6,99 | 6,89 | 6,96 | 0,87% | 3.409.648,00 |
| 27.06.2025 | 6,97 | 7,01 | 6,87 | 6,90 | -1,43% | 8.370.527,00 |
| 26.06.2025 | 6,98 | 7,09 | 6,86 | 7,00 | 1,30% | 2.322.400,00 |
| 25.06.2025 | 6,79 | 7,00 | 6,73 | 6,91 | 1,17% | 1.813.179,00 |
| 24.06.2025 | 6,95 | 6,96 | 6,80 | 6,83 | -1,16% | 3.407.977,00 |
| 23.06.2025 | 6,69 | 6,92 | 6,69 | 6,91 | 1,32% | 2.824.189,00 |
| 20.06.2025 | 6,85 | 6,97 | 6,77 | 6,82 | -0,29% | 6.617.206,00 |
| 18.06.2025 | 6,77 | 6,95 | 6,74 | 6,84 | 0,88% | 5.202.008,00 |
| 17.06.2025 | 6,68 | 6,80 | 6,59 | 6,78 | 0,59% | 3.116.249,00 |
| 16.06.2025 | 6,86 | 6,91 | 6,68 | 6,74 | -1,46% | 2.005.571,00 |
| 13.06.2025 | 6,82 | 6,95 | 6,79 | 6,84 | -1,30% | 1.678.699,00 |
| 12.06.2025 | 6,92 | 7,02 | 6,87 | 6,93 | -0,29% | 2.064.853,00 |
| 11.06.2025 | 7,18 | 7,18 | 6,94 | 6,95 | -2,11% | 2.293.913,00 |
| 10.06.2025 | 6,70 | 7,29 | 6,66 | 7,10 | 8,07% | 5.245.440,00 |
| 09.06.2025 | 6,75 | 6,75 | 6,48 | 6,57 | -1,65% | 2.072.701,00 |
| 06.06.2025 | 6,75 | 6,79 | 6,62 | 6,68 | -0,30% | 1.945.594,00 |
| 05.06.2025 | 6,60 | 6,77 | 6,53 | 6,70 | 1,21% | 1.933.198,00 |
| 04.06.2025 | 6,67 | 6,72 | 6,56 | 6,62 | 0,30% | 1.958.668,00 |
| 03.06.2025 | 6,42 | 6,65 | 6,37 | 6,60 | 3,61% | 5.665.530,00 |
| 02.06.2025 | 6,50 | 6,54 | 6,26 | 6,37 | -2,15% | 2.130.541,00 |
| 30.05.2025 | 6,47 | 6,60 | 6,44 | 6,51 | 0,46% | 1.640.962,00 |
| 29.05.2025 | 6,56 | 6,58 | 6,47 | 6,48 | -0,31% | 1.363.977,00 |
| 28.05.2025 | 6,59 | 6,61 | 6,46 | 6,50 | -1,37% | 1.540.944,00 |
| 27.05.2025 | 6,45 | 6,65 | 6,41 | 6,59 | 2,81% | 1.925.144,00 |
| 23.05.2025 | 6,39 | 6,50 | 6,31 | 6,41 | -0,16% | 2.219.632,00 |
| 22.05.2025 | 6,53 | 6,55 | 6,41 | 6,42 | -2,13% | 2.756.239,00 |
| 21.05.2025 | 6,72 | 6,82 | 6,54 | 6,56 | -2,53% | 2.649.076,00 |
| 20.05.2025 | 6,77 | 6,77 | 6,69 | 6,73 | -0,30% | 1.699.062,00 |
| 19.05.2025 | 6,80 | 6,90 | 6,74 | 6,75 | -2,03% | 1.468.683,00 |
| 16.05.2025 | 6,80 | 6,96 | 6,75 | 6,89 | 0,88% | 2.704.519,00 |
| 15.05.2025 | 6,65 | 6,85 | 6,59 | 6,83 | 0,74% | 3.052.619,00 |
| 14.05.2025 | 6,91 | 6,94 | 6,77 | 6,78 | -2,02% | 4.309.260,00 |
| 13.05.2025 | 6,87 | 6,96 | 6,75 | 6,92 | 1,17% | 2.341.286,00 |
| 12.05.2025 | 6,96 | 7,04 | 6,75 | 6,84 | 0,00% | 2.083.092,00 |
| 09.05.2025 | 6,67 | 6,91 | 6,61 | 6,84 | 2,70% | 2.552.354,00 |
| 08.05.2025 | 6,69 | 6,83 | 6,52 | 6,66 | 0,76% | 2.504.948,00 |
| 07.05.2025 | 6,49 | 6,77 | 6,07 | 6,61 | -2,07% | 7.833.002,00 |
| 06.05.2025 | 6,55 | 6,80 | 6,53 | 6,75 | 1,81% | 3.683.782,00 |
| 05.05.2025 | 6,60 | 6,68 | 6,57 | 6,63 | 0,76% | 2.456.794,00 |
| 02.05.2025 | 6,62 | 6,68 | 6,53 | 6,58 | 0,15% | 2.303.101,00 |
| 01.05.2025 | 6,51 | 6,63 | 6,46 | 6,57 | 0,15% | 1.892.063,00 |
| 30.04.2025 | 6,48 | 6,61 | 6,33 | 6,56 | 0,77% | 1.965.559,00 |
| 29.04.2025 | 6,37 | 6,55 | 6,36 | 6,51 | 2,20% | 3.068.545,00 |
| 28.04.2025 | 6,28 | 6,41 | 6,28 | 6,37 | 1,11% | 2.663.993,00 |
| 25.04.2025 | 6,24 | 6,35 | 6,15 | 6,30 | 0,96% | 1.844.744,00 |
| 24.04.2025 | 6,31 | 6,35 | 6,18 | 6,24 | 0,48% | 2.517.251,00 |
| 23.04.2025 | 5,99 | 6,25 | 5,96 | 6,21 | 5,61% | 3.780.608,00 |
| 22.04.2025 | 5,87 | 5,98 | 5,81 | 5,88 | 0,17% | 2.157.265,00 |
| 21.04.2025 | 6,27 | 6,27 | 5,79 | 5,87 | -5,93% | 3.477.454,00 |
| 17.04.2025 | 6,25 | 6,39 | 6,17 | 6,24 | -1,11% | 4.358.049,00 |
| 16.04.2025 | 6,24 | 6,62 | 6,24 | 6,31 | 1,61% | 3.982.139,00 |
| 15.04.2025 | 6,26 | 6,33 | 6,16 | 6,21 | -0,48% | 3.870.879,00 |
| 14.04.2025 | 5,80 | 6,33 | 5,74 | 6,24 | 8,52% | 4.846.660,00 |
| 11.04.2025 | 5,82 | 5,86 | 5,61 | 5,75 | -1,37% | 2.927.621,00 |
| 10.04.2025 | 5,85 | 6,00 | 5,64 | 5,83 | -1,02% | 3.082.266,00 |
| 09.04.2025 | 5,02 | 5,95 | 4,97 | 5,89 | 14,81% | 6.421.241,00 |
| 08.04.2025 | 5,78 | 5,80 | 5,08 | 5,13 | -8,23% | 2.933.770,00 |
| 07.04.2025 | 5,24 | 5,85 | 5,24 | 5,59 | -3,79% | 3.617.120,00 |
| 04.04.2025 | 6,16 | 6,23 | 5,79 | 5,81 | -7,19% | 5.781.973,00 |
| 03.04.2025 | 5,88 | 6,28 | 5,87 | 6,26 | 3,64% | 4.252.660,00 |
| 02.04.2025 | 6,04 | 6,16 | 5,99 | 6,04 | -1,15% | 2.632.742,00 |
| 01.04.2025 | 6,25 | 6,25 | 5,98 | 6,11 | -2,40% | 4.980.063,00 |
| 31.03.2025 | 6,12 | 6,38 | 6,11 | 6,26 | 1,79% | 4.790.453,00 |
| 28.03.2025 | 5,99 | 6,18 | 5,94 | 6,15 | 4,06% | 3.229.404,00 |
| 27.03.2025 | 5,75 | 5,96 | 5,75 | 5,91 | 0,34% | 16.408.705,00 |
| 26.03.2025 | 5,90 | 6,01 | 5,88 | 5,89 | -0,34% | 999.814,00 |
| 25.03.2025 | 6,10 | 6,12 | 5,89 | 5,91 | -1,83% | 1.512.716,00 |
| 24.03.2025 | 6,05 | 6,09 | 5,94 | 6,02 | 0,00% | 1.442.070,00 |
| 21.03.2025 | 6,10 | 6,22 | 6,00 | 6,02 | -2,11% | 2.893.120,00 |
| 20.03.2025 | 6,06 | 6,18 | 6,04 | 6,15 | 0,65% | 1.650.544,00 |
| 19.03.2025 | 6,06 | 6,14 | 6,05 | 6,11 | 0,16% | 1.666.310,00 |
| 18.03.2025 | 6,14 | 6,15 | 6,05 | 6,10 | -0,81% | 2.350.162,00 |
| 17.03.2025 | 6,11 | 6,18 | 6,00 | 6,15 | 1,15% | 1.999.986,00 |
| 14.03.2025 | 5,83 | 6,11 | 5,75 | 6,08 | 4,83% | 2.330.689,00 |
| 13.03.2025 | 5,68 | 5,80 | 5,62 | 5,80 | 1,93% | 1.895.062,00 |
| 12.03.2025 | 5,71 | 5,83 | 5,51 | 5,69 | 1,07% | 1.899.514,00 |
| 11.03.2025 | 5,50 | 5,69 | 5,43 | 5,63 | 2,55% | 2.310.693,00 |