14,655$
0,24%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.05.2026 | 12,98 | 13,15 | 12,86 | 12,87 | -1,23% | 2.833.309,00 |
| 28.05.2026 | 13,45 | 13,51 | 13,00 | 13,03 | -3,48% | 2.975.822,00 |
| 27.05.2026 | 13,50 | 13,61 | 13,35 | 13,50 | 0,15% | 2.129.614,00 |
| 26.05.2026 | 13,33 | 13,53 | 13,30 | 13,48 | 1,35% | 2.384.643,00 |
| 22.05.2026 | 13,44 | 13,56 | 13,19 | 13,30 | -0,60% | 2.161.340,00 |
| 21.05.2026 | 13,21 | 13,44 | 13,05 | 13,38 | 0,30% | 2.802.877,00 |
| 20.05.2026 | 13,33 | 13,51 | 13,22 | 13,34 | 0,68% | 3.308.550,00 |
| 19.05.2026 | 13,37 | 13,54 | 13,09 | 13,25 | -0,23% | 3.077.328,00 |
| 18.05.2026 | 12,98 | 13,40 | 12,98 | 13,28 | 1,84% | 3.996.019,00 |
| 15.05.2026 | 13,18 | 13,24 | 12,85 | 13,04 | -1,29% | 4.576.984,00 |
| 14.05.2026 | 12,92 | 13,33 | 12,92 | 13,21 | 2,72% | 3.667.416,00 |
| 13.05.2026 | 12,96 | 13,09 | 12,60 | 12,86 | -0,92% | 3.394.390,00 |
| 12.05.2026 | 12,92 | 13,18 | 12,83 | 12,98 | 1,33% | 2.685.635,00 |
| 11.05.2026 | 13,04 | 13,29 | 12,64 | 12,81 | -1,31% | 4.741.353,00 |
| 08.05.2026 | 13,76 | 14,03 | 12,90 | 12,98 | -4,28% | 5.118.215,00 |
| 07.05.2026 | 13,50 | 13,79 | 12,66 | 13,56 | -4,37% | 9.845.276,00 |
| 06.05.2026 | 14,10 | 14,40 | 14,00 | 14,18 | 1,07% | 3.586.656,00 |
| 05.05.2026 | 14,10 | 14,11 | 13,91 | 14,03 | 0,07% | 1.753.464,00 |
| 04.05.2026 | 14,18 | 14,27 | 13,86 | 14,02 | -2,09% | 2.763.438,00 |
| 01.05.2026 | 14,39 | 14,56 | 14,27 | 14,32 | -0,28% | 2.575.914,00 |
| 30.04.2026 | 14,08 | 14,40 | 13,96 | 14,36 | 1,92% | 3.542.939,00 |
| 29.04.2026 | 14,07 | 14,19 | 13,97 | 14,09 | -0,35% | 2.381.694,00 |
| 28.04.2026 | 13,95 | 14,20 | 13,91 | 14,14 | 1,36% | 2.520.678,00 |
| 27.04.2026 | 13,84 | 14,05 | 13,84 | 13,95 | 0,50% | 2.055.646,00 |
| 24.04.2026 | 13,64 | 13,94 | 13,52 | 13,88 | 1,76% | 2.138.812,00 |
| 23.04.2026 | 13,47 | 13,65 | 13,35 | 13,64 | 1,64% | 2.133.124,00 |
| 22.04.2026 | 13,21 | 13,45 | 13,15 | 13,42 | 2,29% | 3.602.184,00 |
| 21.04.2026 | 13,66 | 13,69 | 13,08 | 13,12 | -3,10% | 2.643.242,00 |
| 20.04.2026 | 13,68 | 13,70 | 13,36 | 13,54 | -1,46% | 3.422.860,00 |
| 17.04.2026 | 14,20 | 14,28 | 13,73 | 13,74 | -2,76% | 3.317.098,00 |
| 16.04.2026 | 13,98 | 14,16 | 13,98 | 14,13 | 0,43% | 2.902.032,00 |
| 15.04.2026 | 13,87 | 14,08 | 13,81 | 14,07 | 1,08% | 2.501.177,00 |
| 14.04.2026 | 13,58 | 14,01 | 13,55 | 13,92 | 2,35% | 2.935.689,00 |
| 13.04.2026 | 13,51 | 13,74 | 13,37 | 13,60 | 0,37% | 2.044.007,00 |
| 10.04.2026 | 13,74 | 13,76 | 13,35 | 13,55 | -1,60% | 3.148.638,00 |
| 09.04.2026 | 14,15 | 14,31 | 13,53 | 13,77 | -2,48% | 4.389.480,00 |
| 08.04.2026 | 14,15 | 14,26 | 13,98 | 14,12 | 2,69% | 2.570.264,00 |
| 07.04.2026 | 13,86 | 13,95 | 13,63 | 13,75 | -1,01% | 2.730.167,00 |
| 06.04.2026 | 13,78 | 14,09 | 13,66 | 13,89 | -0,43% | 1.902.184,00 |
| 02.04.2026 | 13,66 | 13,99 | 13,55 | 13,95 | 0,65% | 3.081.627,00 |
| 01.04.2026 | 13,84 | 14,14 | 13,69 | 13,86 | 1,32% | 3.370.019,00 |
| 31.03.2026 | 13,53 | 13,80 | 13,30 | 13,68 | 2,09% | 9.842.576,00 |
| 30.03.2026 | 13,94 | 13,95 | 13,33 | 13,40 | -3,04% | 4.120.989,00 |
| 27.03.2026 | 13,76 | 14,00 | 13,60 | 13,82 | 0,66% | 2.536.351,00 |
| 26.03.2026 | 13,70 | 14,11 | 13,64 | 13,73 | -0,65% | 2.360.811,00 |
| 25.03.2026 | 13,99 | 14,12 | 13,77 | 13,82 | -0,93% | 2.542.368,00 |
| 24.03.2026 | 13,71 | 14,11 | 13,68 | 13,95 | 0,43% | 2.739.939,00 |
| 23.03.2026 | 13,88 | 14,17 | 13,67 | 13,89 | 1,09% | 2.658.633,00 |
| 20.03.2026 | 14,12 | 14,23 | 13,68 | 13,74 | -2,83% | 5.849.592,00 |
| 19.03.2026 | 14,01 | 14,37 | 13,86 | 14,14 | -1,26% | 3.059.199,00 |
| 18.03.2026 | 14,46 | 14,57 | 14,24 | 14,32 | -1,58% | 2.846.342,00 |
| 17.03.2026 | 14,29 | 14,59 | 14,17 | 14,55 | 2,61% | 2.920.383,00 |
| 16.03.2026 | 14,40 | 14,49 | 14,10 | 14,18 | 1,72% | 2.248.533,00 |
| 13.03.2026 | 13,82 | 14,17 | 13,82 | 13,94 | 0,29% | 3.223.824,00 |
| 12.03.2026 | 14,52 | 14,52 | 13,90 | 13,90 | -4,07% | 5.312.988,00 |
| 11.03.2026 | 14,22 | 14,56 | 14,12 | 14,49 | 1,19% | 3.726.787,00 |
| 10.03.2026 | 14,88 | 14,88 | 14,29 | 14,32 | -0,90% | 4.647.626,00 |