10,734$
0,88%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 10,64 | 10,80 | 10,56 | 10,78 | 1,32% | 3.225.515,00 |
| 04.12.2025 | 10,57 | 10,72 | 10,53 | 10,64 | 0,28% | 2.990.115,00 |
| 03.12.2025 | 10,99 | 10,99 | 10,48 | 10,61 | -3,46% | 4.011.155,00 |
| 02.12.2025 | 11,14 | 11,20 | 10,93 | 10,99 | -0,81% | 1.851.607,00 |
| 01.12.2025 | 11,04 | 11,19 | 11,01 | 11,08 | -0,45% | 2.667.625,00 |
| 28.11.2025 | 11,20 | 11,24 | 11,00 | 11,13 | 0,09% | 1.216.495,00 |
| 26.11.2025 | 11,24 | 11,33 | 11,10 | 11,12 | -1,16% | 1.886.130,00 |
| 25.11.2025 | 11,32 | 11,38 | 11,11 | 11,25 | 0,00% | 7.487.919,00 |
| 24.11.2025 | 10,74 | 11,32 | 10,70 | 11,25 | 4,17% | 6.671.492,00 |
| 21.11.2025 | 10,54 | 10,86 | 10,43 | 10,80 | 3,05% | 8.004.414,00 |
| 20.11.2025 | 10,62 | 10,76 | 10,44 | 10,48 | -0,10% | 2.918.389,00 |
| 19.11.2025 | 10,60 | 10,61 | 10,37 | 10,49 | -0,76% | 2.813.513,00 |
| 18.11.2025 | 10,41 | 10,71 | 10,40 | 10,57 | 0,76% | 5.184.467,00 |
| 17.11.2025 | 10,66 | 11,00 | 10,37 | 10,49 | 0,58% | 3.233.362,00 |
| 14.11.2025 | 10,33 | 10,48 | 10,19 | 10,43 | 0,87% | 2.840.044,00 |
| 13.11.2025 | 10,41 | 10,51 | 10,18 | 10,34 | -1,62% | 3.507.539,00 |
| 12.11.2025 | 10,24 | 10,58 | 10,11 | 10,51 | 2,94% | 4.144.666,00 |
| 11.11.2025 | 9,93 | 10,24 | 9,87 | 10,21 | 3,03% | 4.111.120,00 |
| 10.11.2025 | 9,56 | 10,23 | 9,46 | 9,91 | 5,09% | 10.499.876,00 |
| 07.11.2025 | 8,85 | 9,56 | 8,02 | 9,43 | 3,51% | 5.458.793,00 |
| 06.11.2025 | 9,07 | 9,27 | 9,07 | 9,11 | -1,73% | 2.443.209,00 |
| 05.11.2025 | 9,21 | 9,28 | 9,07 | 9,27 | 1,09% | 2.470.390,00 |
| 04.11.2025 | 9,09 | 9,36 | 9,04 | 9,17 | 0,00% | 4.627.894,00 |
| 03.11.2025 | 9,21 | 9,24 | 9,06 | 9,17 | -1,08% | 2.470.273,00 |
| 31.10.2025 | 9,23 | 9,38 | 9,18 | 9,27 | 0,22% | 3.909.294,00 |
| 30.10.2025 | 8,95 | 9,28 | 8,95 | 9,25 | 3,35% | 4.029.473,00 |
| 29.10.2025 | 8,80 | 9,18 | 8,80 | 8,95 | 1,36% | 4.032.303,00 |
| 28.10.2025 | 8,81 | 8,84 | 8,63 | 8,83 | 0,91% | 1.800.227,00 |
| 27.10.2025 | 8,80 | 8,93 | 8,74 | 8,75 | -0,91% | 1.909.124,00 |
| 24.10.2025 | 8,81 | 8,93 | 8,74 | 8,83 | 1,17% | 1.966.862,00 |
| 23.10.2025 | 8,67 | 8,74 | 8,63 | 8,73 | 0,32% | 1.234.842,00 |
| 22.10.2025 | 8,69 | 8,73 | 8,56 | 8,70 | 1,05% | 2.045.233,00 |
| 21.10.2025 | 8,80 | 8,80 | 8,56 | 8,61 | -1,82% | 1.337.181,00 |
| 20.10.2025 | 8,68 | 8,80 | 8,62 | 8,77 | 0,82% | 1.296.159,00 |
| 17.10.2025 | 8,58 | 8,75 | 8,58 | 8,70 | 0,44% | - |
| 16.10.2025 | 8,76 | 8,85 | 8,56 | 8,66 | -1,70% | 1.942.298,00 |
| 15.10.2025 | 8,75 | 8,82 | 8,63 | 8,81 | 0,80% | 1.517.051,00 |
| 14.10.2025 | 8,71 | 8,91 | 8,63 | 8,74 | 0,23% | 2.686.940,00 |
| 13.10.2025 | 8,59 | 8,78 | 8,59 | 8,72 | 1,51% | 1.958.214,00 |
| 10.10.2025 | 8,90 | 8,90 | 8,59 | 8,59 | -3,27% | 2.966.410,00 |
| 09.10.2025 | 8,33 | 9,09 | 8,23 | 8,88 | 9,36% | 8.209.012,00 |
| 08.10.2025 | 8,22 | 8,23 | 8,00 | 8,12 | 0,37% | 2.235.652,00 |
| 07.10.2025 | 8,02 | 8,24 | 8,01 | 8,09 | 0,87% | 4.085.159,00 |
| 06.10.2025 | 8,17 | 8,27 | 7,97 | 8,02 | -0,50% | 2.859.130,00 |
| 03.10.2025 | 8,49 | 8,56 | 7,97 | 8,06 | -4,28% | 3.819.003,00 |
| 02.10.2025 | 8,49 | 8,49 | 8,17 | 8,42 | -1,64% | 3.613.679,00 |
| 01.10.2025 | 8,36 | 8,66 | 8,36 | 8,56 | 1,06% | 2.865.414,00 |
| 30.09.2025 | 8,25 | 8,49 | 8,22 | 8,47 | 2,79% | 2.344.416,00 |
| 29.09.2025 | 8,28 | 8,31 | 8,18 | 8,24 | -1,20% | 2.470.708,00 |
| 26.09.2025 | 8,36 | 8,47 | 8,29 | 8,34 | -0,24% | 2.045.404,00 |
| 25.09.2025 | 8,54 | 8,54 | 8,35 | 8,36 | -1,65% | 2.661.603,00 |
| 24.09.2025 | 8,34 | 8,55 | 8,29 | 8,50 | 1,80% | 4.040.832,00 |
| 23.09.2025 | 8,31 | 8,45 | 8,24 | 8,35 | 0,85% | 4.284.139,00 |
| 22.09.2025 | 7,90 | 8,28 | 7,84 | 8,28 | 4,68% | 4.831.900,00 |
| 19.09.2025 | 8,03 | 8,08 | 7,85 | 7,91 | -1,25% | 4.161.928,00 |
| 18.09.2025 | 7,55 | 8,02 | 7,49 | 8,01 | 6,37% | 2.864.877,00 |
| 17.09.2025 | 7,35 | 7,63 | 7,29 | 7,53 | 2,31% | 3.181.979,00 |
| 16.09.2025 | 7,43 | 7,48 | 7,34 | 7,36 | -1,74% | 2.140.363,00 |
| 15.09.2025 | 7,56 | 7,57 | 7,44 | 7,49 | -0,27% | 1.669.804,00 |
| 12.09.2025 | 7,37 | 7,57 | 7,34 | 7,51 | 0,81% | 2.141.106,00 |
| 11.09.2025 | 7,57 | 7,62 | 7,35 | 7,45 | -2,49% | 2.792.304,00 |
| 10.09.2025 | 7,62 | 8,29 | 7,59 | 7,64 | 0,26% | 5.501.184,00 |
| 09.09.2025 | 7,72 | 7,73 | 7,55 | 7,62 | -1,55% | 1.717.687,00 |
| 08.09.2025 | 7,71 | 7,74 | 7,61 | 7,74 | 0,65% | 1.746.998,00 |
| 05.09.2025 | 7,65 | 7,74 | 7,54 | 7,69 | 0,52% | 2.381.501,00 |
| 04.09.2025 | 7,67 | 7,73 | 7,54 | 7,65 | 0,26% | 2.981.001,00 |
| 03.09.2025 | 7,61 | 7,70 | 7,60 | 7,63 | -1,04% | 3.252.070,00 |
| 02.09.2025 | 7,60 | 7,77 | 7,57 | 7,71 | 0,13% | 1.695.489,00 |
| 29.08.2025 | 7,66 | 7,73 | 7,61 | 7,70 | 0,79% | 2.114.447,00 |
| 28.08.2025 | 7,85 | 7,85 | 7,63 | 7,64 | -2,55% | 2.308.433,00 |
| 27.08.2025 | 7,71 | 7,86 | 7,71 | 7,84 | 1,42% | 1.739.529,00 |
| 26.08.2025 | 7,62 | 7,75 | 7,58 | 7,73 | 1,31% | 2.121.448,00 |
| 25.08.2025 | 7,71 | 7,72 | 7,60 | 7,63 | -1,17% | 1.765.616,00 |
| 22.08.2025 | 7,39 | 7,74 | 7,30 | 7,72 | 5,46% | 6.474.645,00 |
| 21.08.2025 | 7,28 | 7,46 | 7,28 | 7,32 | 0,14% | 5.023.812,00 |
| 20.08.2025 | 7,23 | 7,31 | 7,11 | 7,31 | 1,67% | 3.068.080,00 |
| 19.08.2025 | 7,33 | 7,43 | 7,19 | 7,19 | -2,04% | 2.486.985,00 |
| 18.08.2025 | 7,36 | 7,47 | 7,31 | 7,34 | 0,41% | 2.074.153,00 |
| 15.08.2025 | 7,33 | 7,42 | 7,21 | 7,31 | -0,27% | 2.280.488,00 |
| 14.08.2025 | 7,35 | 7,36 | 7,20 | 7,33 | -0,81% | 1.917.700,00 |
| 13.08.2025 | 7,30 | 7,49 | 7,27 | 7,39 | 2,21% | 2.749.722,00 |
| 12.08.2025 | 7,25 | 7,30 | 7,03 | 7,23 | 0,14% | 1.946.732,00 |
| 11.08.2025 | 7,23 | 7,32 | 7,20 | 7,22 | 0,14% | 2.956.713,00 |
| 08.08.2025 | 7,10 | 7,24 | 7,00 | 7,21 | 1,12% | 3.750.274,00 |
| 07.08.2025 | 7,36 | 7,52 | 7,02 | 7,13 | -8,59% | 7.067.328,00 |
| 06.08.2025 | 7,82 | 7,96 | 7,79 | 7,80 | -1,02% | 2.602.075,00 |
| 05.08.2025 | 7,69 | 7,89 | 7,69 | 7,88 | 1,94% | 2.488.002,00 |
| 04.08.2025 | 7,61 | 7,77 | 7,54 | 7,73 | 1,58% | 1.528.620,00 |
| 01.08.2025 | 7,86 | 7,86 | 7,54 | 7,61 | -1,81% | 2.084.745,00 |
| 31.07.2025 | 7,65 | 7,85 | 7,61 | 7,75 | 0,39% | 2.623.025,00 |
| 30.07.2025 | 7,70 | 7,85 | 7,63 | 7,72 | 0,52% | 2.294.494,00 |
| 29.07.2025 | 7,56 | 7,70 | 7,51 | 7,68 | 2,54% | 1.561.346,00 |
| 28.07.2025 | 7,52 | 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 | 7,67 | 7,72 | 7,43 | 7,44 | -3,63% | 1.780.171,00 |
| 23.07.2025 | 7,64 | 7,73 | 7,54 | 7,72 | 1,05% | 1.605.658,00 |
| 22.07.2025 | 7,75 | 7,85 | 7,58 | 7,64 | -1,29% | 2.431.876,00 |
| 21.07.2025 | 7,80 | 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 | 7,69 | 7,80 | 7,58 | 7,70 | -0,90% | 2.792.540,00 |