11,900€
0,85%
Echtzeit-Aktienkurs Brookdale Senior Living
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,90 | 12,20 | 11,75 | 11,95 | 0,84% | - |
| 17.06.2026 | 11,90 | 12,05 | 11,75 | 11,85 | 0,00% | - |
| 16.06.2026 | 11,80 | 12,20 | 11,20 | 11,85 | 0,85% | - |
| 15.06.2026 | 11,60 | 12,30 | 11,55 | 11,75 | 0,86% | - |
| 12.06.2026 | 11,30 | 11,65 | 10,65 | 11,65 | 4,48% | - |
| 11.06.2026 | 11,40 | 11,65 | 11,15 | 11,15 | -1,76% | - |
| 10.06.2026 | 11,10 | 11,45 | 10,90 | 11,35 | 1,79% | 95,00 |
| 09.06.2026 | 10,25 | 11,25 | 10,20 | 11,15 | 7,73% | 205,00 |
| 08.06.2026 | 10,75 | 10,90 | 10,15 | 10,35 | 4,55% | - |
| 05.06.2026 | 10,25 | 10,85 | 9,90 | 9,90 | -2,94% | - |
| 04.06.2026 | 10,55 | 10,75 | 10,05 | 10,20 | -3,32% | - |
| 03.06.2026 | 10,40 | 10,55 | 10,30 | 10,55 | 1,93% | - |
| 02.06.2026 | 10,55 | 10,65 | 10,25 | 10,35 | -0,96% | 2.340,00 |
| 01.06.2026 | 11,05 | 11,30 | 10,45 | 10,45 | -5,43% | - |
| 29.05.2026 | 11,20 | 11,35 | 10,95 | 11,05 | -2,64% | - |
| 28.05.2026 | 11,70 | 11,75 | 11,25 | 11,35 | -2,16% | - |
| 27.05.2026 | 11,55 | 11,85 | 11,45 | 11,60 | 0,43% | - |
| 26.05.2026 | 11,50 | 11,65 | 10,95 | 11,55 | 1,32% | - |
| 25.05.2026 | 11,45 | 11,55 | 11,35 | 11,40 | -0,44% | - |
| 22.05.2026 | 11,50 | 12,40 | 11,35 | 11,45 | -0,43% | - |
| 21.05.2026 | 11,50 | 11,60 | 10,95 | 11,50 | 0,44% | - |
| 20.05.2026 | 11,45 | 11,65 | 10,95 | 11,45 | 0,88% | - |
| 19.05.2026 | 11,40 | 11,65 | 10,75 | 11,35 | -0,44% | - |
| 18.05.2026 | 11,20 | 11,50 | 11,10 | 11,40 | 1,33% | - |
| 15.05.2026 | 11,40 | 11,45 | 10,80 | 11,25 | 0,45% | - |
| 14.05.2026 | 10,95 | 11,45 | 10,90 | 11,20 | 1,82% | - |
| 13.05.2026 | 11,05 | 11,40 | 10,75 | 11,00 | -1,79% | - |
| 12.05.2026 | 10,90 | 11,25 | 10,85 | 11,20 | 3,23% | - |
| 11.05.2026 | 11,05 | 11,25 | 10,75 | 10,85 | -1,36% | - |
| 08.05.2026 | 11,50 | 12,25 | 10,95 | 11,00 | -4,76% | - |
| 07.05.2026 | 11,75 | 12,30 | 10,80 | 11,55 | -4,55% | - |
| 06.05.2026 | 12,00 | 12,25 | 11,05 | 12,10 | 0,41% | - |
| 05.05.2026 | 12,00 | 12,20 | 11,85 | 12,05 | 0,84% | - |
| 04.05.2026 | 12,20 | 12,35 | 11,85 | 11,95 | -2,45% | - |
| 30.04.2026 | 12,05 | 12,25 | 11,85 | 12,25 | 1,66% | - |
| 29.04.2026 | 12,05 | 12,15 | 11,95 | 12,05 | 0,00% | - |
| 28.04.2026 | 12,00 | 12,15 | 11,55 | 12,05 | 0,84% | - |
| 27.04.2026 | 11,80 | 12,00 | 11,75 | 11,95 | 0,84% | - |
| 24.04.2026 | 11,65 | 11,90 | 11,55 | 11,85 | 1,72% | - |
| 23.04.2026 | 11,45 | 11,65 | 11,30 | 11,65 | 1,75% | - |
| 22.04.2026 | 11,20 | 11,50 | 11,15 | 11,45 | 2,69% | - |
| 21.04.2026 | 11,55 | 11,70 | 11,15 | 11,15 | -2,62% | - |
| 20.04.2026 | 11,75 | 11,75 | 11,35 | 11,45 | -1,29% | - |
| 17.04.2026 | 12,05 | 12,50 | 11,60 | 11,60 | -3,73% | - |
| 16.04.2026 | 12,00 | 12,05 | 11,85 | 12,05 | 1,26% | - |
| 15.04.2026 | 11,80 | 12,20 | 11,70 | 11,90 | 0,85% | - |
| 14.04.2026 | 11,60 | 12,20 | 11,50 | 11,80 | 1,72% | - |
| 13.04.2026 | 11,55 | 11,80 | 11,45 | 11,60 | 1,75% | - |
| 10.04.2026 | 11,75 | 12,85 | 11,35 | 11,40 | -3,39% | - |
| 09.04.2026 | 12,15 | 12,25 | 11,65 | 11,80 | -2,07% | - |
| 08.04.2026 | 12,10 | 12,30 | 11,40 | 12,05 | 2,12% | - |
| 07.04.2026 | 12,10 | 12,25 | 11,70 | 11,80 | -2,07% | - |
| 02.04.2026 | 12,00 | 12,10 | 11,65 | 12,05 | 0,84% | - |
| 01.04.2026 | 11,90 | 12,15 | 11,55 | 11,95 | 0,84% | - |
| 31.03.2026 | 11,75 | 12,15 | 11,45 | 11,85 | 1,72% | - |
| 30.03.2026 | 12,35 | 12,45 | 11,65 | 11,65 | -3,32% | - |
| 27.03.2026 | 11,95 | 12,35 | 11,80 | 12,05 | 0,84% | - |
| 26.03.2026 | 12,00 | 12,30 | 11,70 | 11,95 | 0,42% | - |
| 25.03.2026 | 12,00 | 12,30 | 11,65 | 11,90 | -0,42% | 300,00 |
| 24.03.2026 | 11,95 | 12,20 | 11,80 | 11,95 | -0,42% | - |
| 23.03.2026 | 11,95 | 12,60 | 11,70 | 12,00 | 0,84% | - |
| 20.03.2026 | 12,20 | 12,30 | 11,80 | 11,90 | -2,86% | - |
| 19.03.2026 | 12,45 | 12,60 | 12,00 | 12,25 | -2,00% | - |
| 18.03.2026 | 12,65 | 13,00 | 11,60 | 12,50 | 2,04% | - |
| 17.03.2026 | 12,40 | 12,70 | 11,80 | 12,25 | -1,21% | - |
| 16.03.2026 | 12,25 | 12,65 | 12,00 | 12,40 | 1,22% | - |
| 13.03.2026 | 12,15 | 12,85 | 11,85 | 12,25 | 1,24% | - |
| 12.03.2026 | 12,55 | 13,00 | 11,90 | 12,10 | -4,72% | - |
| 11.03.2026 | 12,30 | 12,70 | 12,20 | 12,70 | 2,83% | - |
| 10.03.2026 | 12,40 | 13,10 | 12,30 | 12,35 | 0,00% | - |
| 09.03.2026 | 12,85 | 13,00 | 11,95 | 12,35 | -3,52% | - |
| 06.03.2026 | 12,75 | 13,45 | 12,40 | 12,80 | 1,19% | - |
| 05.03.2026 | 13,00 | 13,60 | 12,50 | 12,65 | -2,32% | - |
| 04.03.2026 | 12,95 | 13,65 | 12,50 | 12,95 | 0,00% | - |
| 03.03.2026 | 12,95 | 13,15 | 12,65 | 12,95 | 0,00% | - |
| 02.03.2026 | 13,05 | 13,70 | 12,80 | 12,95 | 0,00% | - |
| 27.02.2026 | 12,90 | 13,45 | 12,75 | 12,95 | 0,78% | 3.960,00 |
| 26.02.2026 | 12,80 | 13,50 | 12,60 | 12,85 | 0,78% | - |
| 25.02.2026 | 13,05 | 13,65 | 12,70 | 12,75 | -2,30% | - |
| 24.02.2026 | 13,10 | 13,40 | 12,80 | 13,05 | 0,00% | - |
| 23.02.2026 | 12,50 | 13,30 | 12,40 | 13,05 | 3,16% | - |
| 20.02.2026 | 12,75 | 13,35 | 12,35 | 12,65 | 0,00% | 2.262,00 |
| 19.02.2026 | 14,05 | 14,05 | 12,60 | 12,65 | -10,28% | 1.885,00 |
| 18.02.2026 | 14,05 | 14,35 | 13,70 | 14,10 | 0,36% | - |
| 17.02.2026 | 14,00 | 14,40 | 13,80 | 14,05 | 0,36% | - |
| 16.02.2026 | 13,90 | 14,00 | 13,90 | 14,00 | 0,72% | - |
| 13.02.2026 | 13,75 | 14,20 | 13,55 | 13,90 | 1,46% | - |
| 12.02.2026 | 14,15 | 14,30 | 13,70 | 13,70 | -3,18% | - |
| 11.02.2026 | 13,70 | 14,30 | 13,40 | 14,15 | 3,66% | - |
| 10.02.2026 | 13,70 | 14,10 | 13,50 | 13,65 | 0,37% | - |
| 09.02.2026 | 13,65 | 13,85 | 13,20 | 13,60 | 0,00% | 680,00 |
| 06.02.2026 | 13,15 | 13,80 | 12,90 | 13,60 | 3,82% | - |
| 05.02.2026 | 12,65 | 13,25 | 12,60 | 13,10 | 3,56% | - |
| 04.02.2026 | 13,40 | 13,80 | 12,60 | 12,65 | -4,89% | - |
| 03.02.2026 | 13,25 | 13,55 | 12,80 | 13,30 | 0,38% | - |
| 02.02.2026 | 12,60 | 13,90 | 12,40 | 13,25 | 4,74% | - |
| 30.01.2026 | 12,05 | 12,70 | 12,00 | 12,65 | 4,98% | - |
| 29.01.2026 | 10,95 | 12,30 | 10,85 | 12,05 | 9,05% | 5.070,00 |
| 28.01.2026 | 10,75 | 11,05 | 10,65 | 11,05 | 2,79% | - |
| 27.01.2026 | 10,80 | 11,00 | 10,65 | 10,75 | -0,92% | - |