12,750€
0,39%
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 | 13,00 | 13,15 | 12,50 | 12,70 | -2,31% | - |
| 29.07.2026 | 13,50 | 14,25 | 12,90 | 13,00 | -3,70% | - |
| 28.07.2026 | 13,65 | 14,25 | 13,25 | 13,50 | -1,46% | - |
| 27.07.2026 | 13,40 | 13,80 | 13,25 | 13,70 | 3,40% | - |
| 24.07.2026 | 12,80 | 13,40 | 12,70 | 13,25 | 3,92% | - |
| 23.07.2026 | 12,60 | 13,40 | 12,60 | 12,75 | -1,16% | - |
| 22.07.2026 | 13,40 | 13,95 | 12,75 | 12,90 | -2,64% | - |
| 21.07.2026 | 13,05 | 13,65 | 13,00 | 13,25 | 1,92% | - |
| 20.07.2026 | 13,15 | 13,75 | 12,90 | 13,00 | -1,14% | - |
| 17.07.2026 | 13,60 | 13,80 | 13,05 | 13,15 | -0,38% | - |
| 16.07.2026 | 12,50 | 13,30 | 12,40 | 13,20 | 6,45% | - |
| 15.07.2026 | 12,45 | 13,15 | 12,30 | 12,40 | 1,22% | - |
| 14.07.2026 | 12,60 | 13,05 | 12,10 | 12,25 | -3,16% | - |
| 13.07.2026 | 12,55 | 13,20 | 12,50 | 12,65 | 0,40% | - |
| 10.07.2026 | 13,00 | 13,80 | 11,85 | 12,60 | -5,26% | - |
| 09.07.2026 | 13,15 | 13,70 | 13,00 | 13,30 | 1,53% | - |
| 08.07.2026 | 13,55 | 14,05 | 12,85 | 13,10 | -2,60% | - |
| 07.07.2026 | 13,60 | 13,90 | 13,40 | 13,45 | -1,10% | - |
| 06.07.2026 | 13,95 | 14,15 | 13,35 | 13,60 | -1,81% | - |
| 03.07.2026 | 13,90 | 14,05 | 13,85 | 13,85 | 0,00% | - |
| 02.07.2026 | 13,95 | 14,10 | 13,75 | 13,85 | -0,36% | - |
| 01.07.2026 | 14,10 | 14,60 | 13,75 | 13,90 | -1,07% | - |
| 30.06.2026 | 13,95 | 14,30 | 13,80 | 14,05 | 1,08% | 3.200,00 |
| 29.06.2026 | 13,85 | 14,15 | 13,55 | 13,90 | 1,09% | 2.300,00 |
| 26.06.2026 | 13,60 | 13,90 | 13,25 | 13,75 | 1,48% | 6.700,00 |
| 25.06.2026 | 13,00 | 13,55 | 12,80 | 13,55 | 4,63% | - |
| 24.06.2026 | 12,20 | 13,25 | 12,05 | 12,95 | 6,58% | - |
| 23.06.2026 | 12,30 | 12,40 | 12,05 | 12,15 | -0,82% | - |
| 22.06.2026 | 12,00 | 12,30 | 11,80 | 12,25 | 3,38% | - |
| 19.06.2026 | 11,95 | 12,05 | 11,75 | 11,85 | -0,84% | - |
| 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% | - |