10,005$
1,47%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 9,95 | 10,22 | 9,93 | 10,02 | 1,65% | - |
| 19.10.2026 | 10,12 | 10,16 | 9,84 | 9,86 | -2,28% | 5.027.982,00 |
| 16.10.2026 | 10,10 | 10,12 | 9,94 | 10,09 | 0,00% | 3.934.223,00 |
| 15.10.2026 | 10,18 | 10,25 | 9,91 | 10,09 | -0,20% | 8.076.975,00 |
| 14.10.2026 | 10,22 | 10,26 | 10,00 | 10,11 | -0,10% | 3.502.401,00 |
| 13.10.2026 | 10,35 | 10,41 | 10,04 | 10,12 | -1,17% | 5.682.196,00 |
| 12.10.2026 | 10,16 | 10,32 | 10,10 | 10,24 | 1,19% | 5.032.529,00 |
| 09.10.2026 | 10,35 | 10,45 | 9,74 | 10,12 | -7,07% | 18.825.162,00 |
| 08.10.2026 | 10,73 | 10,99 | 10,71 | 10,89 | 1,11% | 5.058.829,00 |
| 07.10.2026 | 10,96 | 11,07 | 10,77 | 10,77 | -1,19% | 6.604.241,00 |
| 06.10.2026 | 10,58 | 11,06 | 10,56 | 10,90 | 3,51% | 4.574.440,00 |
| 05.10.2026 | 11,02 | 11,10 | 10,53 | 10,53 | -3,04% | 4.402.019,00 |
| 02.10.2026 | 10,91 | 11,05 | 10,74 | 10,86 | 0,18% | 6.954.092,00 |
| 01.10.2026 | 10,89 | 10,97 | 10,57 | 10,84 | 0,09% | 6.024.108,00 |
| 30.09.2026 | 11,10 | 11,11 | 10,76 | 10,83 | -1,37% | 6.760.714,00 |
| 29.09.2026 | 10,99 | 11,13 | 10,79 | 10,98 | -0,54% | 4.475.923,00 |
| 28.09.2026 | 11,01 | 11,16 | 10,92 | 11,04 | -0,63% | 3.785.879,00 |
| 25.09.2026 | 11,12 | 11,16 | 10,87 | 11,11 | 0,36% | 3.288.985,00 |
| 24.09.2026 | 11,17 | 11,24 | 11,04 | 11,07 | -0,90% | 2.968.969,00 |
| 23.09.2026 | 11,36 | 11,36 | 11,11 | 11,17 | -1,93% | 2.513.049,00 |
| 22.09.2026 | 11,43 | 11,57 | 11,35 | 11,39 | 0,09% | 4.386.530,00 |
| 21.09.2026 | 11,46 | 11,56 | 11,32 | 11,38 | -0,61% | 3.013.090,00 |
| 18.09.2026 | 11,55 | 11,66 | 11,42 | 11,45 | -1,12% | 7.415.026,00 |
| 17.09.2026 | 11,70 | 11,76 | 11,53 | 11,58 | -0,77% | 4.241.464,00 |
| 16.09.2026 | 11,82 | 12,04 | 11,66 | 11,67 | -1,52% | 3.341.597,00 |
| 15.09.2026 | 12,04 | 12,04 | 11,51 | 11,85 | -0,50% | 6.041.512,00 |
| 14.09.2026 | 12,20 | 12,38 | 11,91 | 11,91 | -1,89% | 2.521.910,00 |
| 11.09.2026 | 12,31 | 12,48 | 11,98 | 12,14 | -0,49% | 5.580.634,00 |
| 10.09.2026 | 12,40 | 12,79 | 12,12 | 12,20 | 0,49% | 5.569.509,00 |
| 09.09.2026 | 12,13 | 12,23 | 12,00 | 12,14 | 0,41% | 2.467.129,00 |
| 08.09.2026 | 11,74 | 12,26 | 11,70 | 12,09 | 2,72% | 4.267.907,00 |
| 04.09.2026 | 11,85 | 12,14 | 11,75 | 11,77 | -1,42% | 3.222.764,00 |
| 03.09.2026 | 11,98 | 12,02 | 11,75 | 11,94 | 0,17% | 4.441.769,00 |
| 02.09.2026 | 11,89 | 12,07 | 11,77 | 11,92 | 0,17% | 3.515.488,00 |
| 01.09.2026 | 11,86 | 12,08 | 11,81 | 11,90 | 0,93% | 6.897.179,00 |
| 31.08.2026 | 11,59 | 12,01 | 11,59 | 11,79 | 0,60% | 4.677.926,00 |
| 28.08.2026 | 12,15 | 12,21 | 11,70 | 11,72 | -3,06% | 5.450.210,00 |
| 27.08.2026 | 12,13 | 12,29 | 11,93 | 12,09 | -0,90% | 3.373.478,00 |
| 26.08.2026 | 12,24 | 12,37 | 12,04 | 12,20 | 0,00% | 2.901.772,00 |
| 25.08.2026 | 12,18 | 12,31 | 11,97 | 12,20 | 0,66% | 5.183.341,00 |
| 24.08.2026 | 11,89 | 12,18 | 11,80 | 12,12 | 2,71% | 4.573.168,00 |
| 21.08.2026 | 11,75 | 11,91 | 11,63 | 11,80 | -0,08% | 5.863.975,00 |
| 20.08.2026 | 12,15 | 12,39 | 11,78 | 11,81 | -2,56% | 3.892.080,00 |
| 19.08.2026 | 12,40 | 12,50 | 12,09 | 12,12 | -0,82% | 3.456.911,00 |
| 18.08.2026 | 12,31 | 12,44 | 12,08 | 12,22 | -0,08% | 3.612.519,00 |
| 17.08.2026 | 12,47 | 12,61 | 12,17 | 12,23 | -3,24% | 3.916.777,00 |
| 14.08.2026 | 12,51 | 12,82 | 12,46 | 12,64 | 0,72% | 3.583.492,00 |
| 13.08.2026 | 13,19 | 13,32 | 12,52 | 12,55 | -3,31% | 5.470.872,00 |
| 12.08.2026 | 12,70 | 13,15 | 12,40 | 12,98 | 3,43% | 7.587.589,00 |
| 11.08.2026 | 14,02 | 14,33 | 12,53 | 12,55 | -8,33% | 16.710.563,00 |
| 10.08.2026 | 14,11 | 14,15 | 13,40 | 13,69 | -3,73% | 8.430.280,00 |
| 07.08.2026 | 14,32 | 14,51 | 14,19 | 14,22 | -0,97% | 4.052.118,00 |
| 06.08.2026 | 14,65 | 14,89 | 14,35 | 14,36 | -0,49% | 2.767.798,00 |
| 05.08.2026 | 14,13 | 14,68 | 14,07 | 14,43 | 1,41% | 3.191.106,00 |
| 04.08.2026 | 14,26 | 14,38 | 13,85 | 14,23 | -0,97% | 5.597.283,00 |
| 03.08.2026 | 14,61 | 14,93 | 14,35 | 14,37 | -1,58% | 5.551.517,00 |
| 31.07.2026 | 14,69 | 14,74 | 14,28 | 14,60 | -0,14% | 3.694.137,00 |
| 30.07.2026 | 14,85 | 14,87 | 14,41 | 14,62 | -1,62% | 5.384.245,00 |
| 29.07.2026 | 15,23 | 15,38 | 14,81 | 14,86 | -3,32% | 3.719.989,00 |
| 28.07.2026 | 15,65 | 15,65 | 15,09 | 15,37 | -0,65% | 4.629.866,00 |
| 27.07.2026 | 15,20 | 15,66 | 15,18 | 15,47 | 2,11% | 7.924.771,00 |
| 24.07.2026 | 14,69 | 15,28 | 14,59 | 15,15 | 4,48% | 4.990.858,00 |
| 23.07.2026 | 14,50 | 14,76 | 14,37 | 14,50 | -1,02% | 3.671.303,00 |
| 22.07.2026 | 15,26 | 15,26 | 14,55 | 14,65 | -3,55% | 3.890.617,00 |
| 21.07.2026 | 14,93 | 15,22 | 14,85 | 15,19 | 1,74% | 3.728.401,00 |
| 20.07.2026 | 14,96 | 15,19 | 14,80 | 14,93 | -0,53% | 4.049.585,00 |
| 17.07.2026 | 15,61 | 15,78 | 14,96 | 15,01 | -1,77% | 5.030.938,00 |
| 16.07.2026 | 14,23 | 15,33 | 14,23 | 15,28 | 6,70% | 8.059.985,00 |
| 15.07.2026 | 13,98 | 14,62 | 13,98 | 14,32 | 0,92% | 5.052.621,00 |
| 14.07.2026 | 14,17 | 14,26 | 13,87 | 14,19 | -1,46% | 5.250.193,00 |
| 13.07.2026 | 14,61 | 15,12 | 14,34 | 14,40 | -0,07% | 4.744.586,00 |
| 10.07.2026 | 14,42 | 14,50 | 13,82 | 14,41 | -5,69% | 12.459.259,00 |
| 09.07.2026 | 15,03 | 15,38 | 14,94 | 15,28 | 1,80% | 3.048.472,00 |
| 08.07.2026 | 15,33 | 15,56 | 14,72 | 15,01 | -2,66% | 5.832.564,00 |
| 07.07.2026 | 15,62 | 15,84 | 15,32 | 15,42 | -0,96% | 3.439.479,00 |
| 06.07.2026 | 15,85 | 15,94 | 15,34 | 15,57 | -1,89% | 4.578.450,00 |
| 02.07.2026 | 15,84 | 16,15 | 15,65 | 15,87 | 0,32% | 1.905.264,00 |
| 01.07.2026 | 16,07 | 16,16 | 15,64 | 15,82 | -1,68% | 3.189.422,00 |
| 30.06.2026 | 15,86 | 16,31 | 15,71 | 16,09 | 1,45% | 4.089.166,00 |
| 29.06.2026 | 15,71 | 16,00 | 15,48 | 15,86 | 0,95% | 4.993.389,00 |
| 26.06.2026 | 15,49 | 15,83 | 15,28 | 15,71 | 1,95% | 17.182.016,00 |
| 25.06.2026 | 14,82 | 15,44 | 14,70 | 15,41 | 4,90% | 6.556.074,00 |
| 24.06.2026 | 13,98 | 15,05 | 13,89 | 14,69 | 6,14% | 6.847.412,00 |
| 23.06.2026 | 13,94 | 14,15 | 13,74 | 13,84 | -1,07% | 3.235.984,00 |
| 22.06.2026 | 13,60 | 14,00 | 13,55 | 13,99 | 2,82% | 2.948.813,00 |
| 19.06.2026 | 13,70 | 13,70 | 13,59 | 13,61 | -0,32% | - |
| 18.06.2026 | 13,81 | 14,05 | 13,45 | 13,65 | 0,22% | 3.537.610,00 |
| 17.06.2026 | 13,70 | 13,96 | 13,56 | 13,62 | -0,95% | 3.724.279,00 |
| 16.06.2026 | 13,73 | 14,04 | 13,62 | 13,75 | 1,03% | 6.138.903,00 |
| 15.06.2026 | 13,89 | 14,30 | 13,46 | 13,61 | 1,34% | 5.096.613,00 |
| 12.06.2026 | 12,98 | 13,43 | 12,83 | 13,43 | 3,79% | 3.415.822,00 |
| 11.06.2026 | 13,22 | 13,32 | 12,94 | 12,94 | -1,22% | 3.408.885,00 |
| 10.06.2026 | 12,92 | 13,21 | 12,86 | 13,10 | 1,87% | 4.984.375,00 |
| 09.06.2026 | 12,20 | 13,03 | 12,13 | 12,86 | 8,34% | 6.488.099,00 |
| 08.06.2026 | 12,39 | 12,39 | 11,74 | 11,87 | -3,81% | 5.092.369,00 |
| 05.06.2026 | 12,07 | 12,51 | 12,07 | 12,34 | 3,78% | 4.300.674,00 |
| 04.06.2026 | 12,37 | 12,47 | 11,71 | 11,89 | -2,94% | 6.329.835,00 |
| 03.06.2026 | 12,08 | 12,29 | 12,04 | 12,25 | 1,66% | 3.804.729,00 |
| 02.06.2026 | 12,22 | 12,42 | 11,90 | 12,05 | -1,15% | 5.079.917,00 |
| 01.06.2026 | 12,69 | 12,76 | 12,17 | 12,19 | -5,28% | 6.133.534,00 |