5,413$
-0,67%
Echtzeit-Aktienkurs Brookdale Senior Living
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 5,53 | 5,56 | 5,37 | 5,40 | -0,92% | 3.633.139,00 |
| 20.02.2025 | 5,42 | 5,57 | 5,39 | 5,45 | 0,18% | 1.640.524,00 |
| 19.02.2025 | 5,68 | 5,69 | 5,13 | 5,44 | 2,64% | 5.425.033,00 |
| 18.02.2025 | 5,27 | 5,38 | 5,24 | 5,30 | 0,13% | 2.102.336,00 |
| 17.02.2025 | 5,29 | 5,29 | 5,29 | 5,29 | -0,32% | - |
| 14.02.2025 | 5,33 | 5,38 | 5,24 | 5,31 | 0,00% | 1.473.140,00 |
| 13.02.2025 | 4,99 | 5,32 | 4,93 | 5,31 | 7,71% | 3.485.545,00 |
| 12.02.2025 | 4,70 | 4,98 | 4,66 | 4,93 | 3,14% | 3.037.602,00 |
| 11.02.2025 | 4,48 | 4,79 | 4,48 | 4,78 | 5,99% | 4.385.206,00 |
| 10.02.2025 | 4,55 | 4,57 | 4,45 | 4,51 | -0,88% | 1.220.985,00 |
| 07.02.2025 | 4,63 | 4,65 | 4,53 | 4,55 | -2,15% | 1.106.753,00 |
| 06.02.2025 | 4,69 | 4,74 | 4,58 | 4,65 | -0,85% | 1.138.607,00 |
| 05.02.2025 | 4,65 | 4,74 | 4,62 | 4,69 | 1,08% | 1.323.907,00 |
| 04.02.2025 | 4,52 | 4,67 | 4,52 | 4,64 | 1,09% | 2.734.061,00 |
| 03.02.2025 | 4,55 | 4,68 | 4,51 | 4,59 | -0,86% | 1.982.272,00 |
| 31.01.2025 | 4,75 | 4,85 | 4,59 | 4,63 | -2,53% | 2.447.137,00 |
| 30.01.2025 | 4,72 | 4,84 | 4,68 | 4,75 | 1,06% | 4.506.715,00 |
| 29.01.2025 | 4,91 | 4,92 | 4,67 | 4,70 | -3,49% | 2.019.533,00 |
| 28.01.2025 | 5,08 | 5,08 | 4,87 | 4,87 | -4,13% | 2.776.884,00 |
| 27.01.2025 | 4,93 | 5,11 | 4,89 | 5,08 | 3,25% | 1.491.339,00 |
| 24.01.2025 | 4,88 | 5,07 | 4,88 | 4,92 | 0,00% | 3.307.108,00 |
| 23.01.2025 | 4,86 | 4,95 | 4,82 | 4,92 | 0,82% | 3.907.438,00 |
| 22.01.2025 | 5,01 | 5,02 | 4,86 | 4,88 | -3,37% | 1.598.666,00 |
| 21.01.2025 | 5,03 | 5,10 | 4,95 | 5,05 | 1,81% | 1.138.995,00 |
| 17.01.2025 | 5,07 | 5,09 | 4,91 | 4,96 | -1,00% | 2.017.818,00 |
| 16.01.2025 | 4,97 | 5,05 | 4,93 | 5,01 | 0,00% | 1.175.135,00 |
| 15.01.2025 | 5,01 | 5,13 | 4,93 | 5,01 | 2,04% | 2.042.620,00 |
| 14.01.2025 | 4,92 | 5,02 | 4,73 | 4,91 | 0,20% | 2.169.361,00 |
| 13.01.2025 | 4,88 | 4,97 | 4,82 | 4,90 | 0,20% | 2.417.061,00 |
| 10.01.2025 | 4,79 | 4,97 | 4,75 | 4,89 | 0,20% | 2.703.617,00 |
| 08.01.2025 | 4,79 | 4,97 | 4,71 | 4,88 | 1,04% | 2.473.678,00 |
| 07.01.2025 | 5,08 | 5,08 | 4,77 | 4,83 | -3,40% | 1.803.565,00 |
| 06.01.2025 | 5,14 | 5,26 | 4,96 | 5,00 | -2,53% | 2.509.326,00 |
| 03.01.2025 | 5,07 | 5,15 | 5,02 | 5,13 | 1,38% | 1.219.068,00 |
| 02.01.2025 | 5,10 | 5,18 | 5,04 | 5,06 | 0,60% | 1.651.046,00 |
| 31.12.2024 | 5,00 | 5,09 | 4,97 | 5,03 | 1,82% | 2.371.506,00 |
| 30.12.2024 | 5,05 | 5,05 | 4,94 | 4,94 | -2,56% | 1.336.379,00 |
| 27.12.2024 | 5,09 | 5,13 | 4,99 | 5,07 | -1,17% | 904.180,00 |
| 26.12.2024 | 5,07 | 5,20 | 5,06 | 5,13 | 1,18% | 1.065.184,00 |
| 24.12.2024 | 5,06 | 5,15 | 5,02 | 5,07 | -0,78% | 432.875,00 |
| 23.12.2024 | 5,11 | 5,14 | 4,99 | 5,11 | -0,39% | 1.821.946,00 |
| 20.12.2024 | 5,00 | 5,20 | 5,00 | 5,13 | 2,60% | 3.336.618,00 |
| 19.12.2024 | 5,02 | 5,16 | 4,99 | 5,00 | 1,42% | 2.379.086,00 |
| 18.12.2024 | 5,24 | 5,29 | 4,89 | 4,93 | -6,10% | 2.110.962,00 |
| 17.12.2024 | 5,19 | 5,33 | 5,19 | 5,25 | 0,00% | 1.552.009,00 |
| 16.12.2024 | 5,24 | 5,36 | 5,18 | 5,25 | -0,38% | 1.354.046,00 |
| 13.12.2024 | 5,28 | 5,32 | 5,20 | 5,27 | 0,00% | 962.851,00 |
| 12.12.2024 | 5,41 | 5,47 | 5,27 | 5,27 | -2,95% | 1.507.957,00 |
| 11.12.2024 | 5,58 | 5,61 | 5,41 | 5,43 | -2,34% | 1.361.490,00 |
| 10.12.2024 | 5,54 | 5,90 | 5,44 | 5,56 | 1,46% | 2.698.266,00 |
| 09.12.2024 | 5,50 | 5,62 | 5,40 | 5,48 | -1,26% | 1.360.983,00 |
| 06.12.2024 | 5,63 | 5,65 | 5,44 | 5,55 | -0,89% | 1.639.162,00 |
| 05.12.2024 | 5,67 | 5,70 | 5,54 | 5,60 | -1,41% | 3.889.633,00 |
| 04.12.2024 | 5,55 | 5,75 | 5,51 | 5,68 | 3,09% | 2.093.688,00 |
| 03.12.2024 | 5,52 | 5,68 | 5,49 | 5,51 | -1,25% | 986.647,00 |
| 02.12.2024 | 5,70 | 5,72 | 5,53 | 5,58 | -1,76% | 1.527.455,00 |
| 29.11.2024 | 5,63 | 5,74 | 5,60 | 5,68 | 1,61% | 648.321,00 |
| 27.11.2024 | 5,63 | 5,77 | 5,58 | 5,59 | -0,36% | 1.250.011,00 |
| 26.11.2024 | 5,55 | 5,63 | 5,45 | 5,61 | 0,90% | 1.586.557,00 |
| 25.11.2024 | 5,54 | 5,68 | 5,51 | 5,56 | 1,46% | 1.808.057,00 |
| 22.11.2024 | 5,39 | 5,49 | 5,35 | 5,48 | 2,81% | 2.355.447,00 |
| 21.11.2024 | 5,23 | 5,36 | 5,20 | 5,33 | 2,11% | 1.203.685,00 |
| 20.11.2024 | 5,18 | 5,35 | 5,15 | 5,22 | 0,38% | 765.120,00 |
| 19.11.2024 | 5,10 | 5,25 | 5,08 | 5,20 | 0,39% | 2.914.854,00 |
| 18.11.2024 | 5,22 | 5,29 | 5,10 | 5,18 | -0,96% | 2.024.493,00 |
| 15.11.2024 | 5,37 | 5,40 | 5,22 | 5,23 | -1,88% | 1.547.882,00 |
| 14.11.2024 | 5,44 | 5,49 | 5,28 | 5,33 | -2,02% | 1.979.730,00 |
| 13.11.2024 | 5,46 | 5,57 | 5,41 | 5,44 | -0,37% | 2.536.994,00 |
| 12.11.2024 | 5,72 | 5,72 | 5,44 | 5,46 | -4,71% | 2.327.776,00 |
| 11.11.2024 | 5,56 | 5,80 | 5,39 | 5,73 | 4,18% | 2.797.756,00 |
| 08.11.2024 | 5,68 | 5,70 | 5,46 | 5,50 | -3,51% | 3.330.772,00 |
| 07.11.2024 | 6,10 | 6,17 | 5,39 | 5,70 | -11,76% | 5.747.258,00 |
| 06.11.2024 | 6,59 | 6,65 | 6,37 | 6,46 | 3,19% | 2.005.738,00 |
| 05.11.2024 | 6,21 | 6,30 | 6,18 | 6,26 | 0,32% | 709.844,00 |
| 04.11.2024 | 6,22 | 6,29 | 6,18 | 6,24 | -0,16% | 879.386,00 |
| 01.11.2024 | 6,30 | 6,40 | 6,19 | 6,25 | -0,32% | 1.235.514,00 |
| 31.10.2024 | 6,30 | 6,32 | 6,22 | 6,27 | -0,95% | 1.735.018,00 |
| 30.10.2024 | 6,23 | 6,38 | 6,22 | 6,33 | 1,12% | 843.860,00 |
| 29.10.2024 | 6,30 | 6,35 | 6,21 | 6,26 | -0,79% | 1.262.008,00 |
| 28.10.2024 | 6,22 | 6,35 | 6,15 | 6,31 | 3,10% | 981.661,00 |
| 25.10.2024 | 6,22 | 6,23 | 6,09 | 6,12 | -1,45% | 902.846,00 |
| 24.10.2024 | 6,13 | 6,24 | 6,11 | 6,21 | 0,81% | 1.610.339,00 |
| 23.10.2024 | 6,15 | 6,20 | 5,99 | 6,16 | -0,32% | 1.330.261,00 |
| 22.10.2024 | 6,23 | 6,34 | 6,18 | 6,18 | -1,59% | 1.480.916,00 |
| 21.10.2024 | 6,54 | 6,61 | 6,27 | 6,28 | -4,56% | 2.539.507,00 |
| 18.10.2024 | 6,60 | 6,73 | 6,53 | 6,58 | -0,45% | 1.160.657,00 |
| 17.10.2024 | 6,64 | 6,76 | 6,59 | 6,61 | -1,05% | 1.952.884,00 |
| 16.10.2024 | 6,41 | 6,83 | 6,30 | 6,68 | 10,05% | 6.454.431,00 |
| 15.10.2024 | 6,01 | 6,14 | 5,99 | 6,07 | 0,33% | 1.226.535,00 |
| 14.10.2024 | 5,90 | 6,12 | 5,90 | 6,05 | 2,37% | 2.116.053,00 |
| 11.10.2024 | 5,84 | 6,01 | 5,76 | 5,91 | 1,72% | 2.102.275,00 |
| 10.10.2024 | 5,74 | 5,83 | 5,71 | 5,81 | 1,22% | 2.919.559,00 |
| 09.10.2024 | 5,68 | 5,77 | 5,48 | 5,74 | 1,06% | 3.270.665,00 |
| 08.10.2024 | 6,01 | 6,02 | 5,57 | 5,68 | -4,54% | 6.289.654,00 |
| 07.10.2024 | 5,95 | 6,01 | 5,67 | 5,95 | -4,03% | 6.963.123,00 |
| 04.10.2024 | 6,35 | 6,35 | 6,14 | 6,20 | -1,74% | 4.382.168,00 |
| 03.10.2024 | 6,59 | 6,61 | 6,23 | 6,31 | -4,68% | 3.287.053,00 |
| 02.10.2024 | 6,59 | 6,73 | 6,56 | 6,62 | 0,30% | 2.328.847,00 |
| 01.10.2024 | 6,73 | 6,85 | 6,45 | 6,60 | -2,80% | 3.500.836,00 |
| 30.09.2024 | 6,67 | 7,02 | 6,65 | 6,79 | 3,03% | 5.676.711,00 |