8,125€
-2,11%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,33 | 8,45 | 8,05 | 8,20 | -1,80% | - |
| 11.11.2026 | 8,43 | 8,63 | 8,05 | 8,35 | 3,73% | - |
| 10.11.2026 | 8,30 | 8,63 | 7,88 | 8,05 | -3,30% | - |
| 09.11.2026 | 8,10 | 8,40 | 7,95 | 8,33 | 2,46% | - |
| 06.11.2026 | 9,75 | 9,85 | 7,93 | 8,13 | -15,58% | - |
| 05.11.2026 | 9,98 | 10,20 | 9,33 | 9,63 | -3,02% | - |
| 04.11.2026 | 9,25 | 9,93 | 9,13 | 9,93 | 6,72% | - |
| 03.11.2026 | 9,35 | 9,53 | 9,15 | 9,30 | -0,80% | - |
| 02.11.2026 | 9,33 | 9,60 | 9,08 | 9,38 | 1,08% | - |
| 30.10.2026 | 9,23 | 9,35 | 9,10 | 9,28 | 1,09% | - |
| 29.10.2026 | 8,98 | 9,30 | 8,88 | 9,18 | 3,67% | - |
| 28.10.2026 | 8,60 | 8,98 | 8,43 | 8,85 | 3,21% | - |
| 27.10.2026 | 8,75 | 8,88 | 8,53 | 8,58 | -1,44% | - |
| 26.10.2026 | 8,98 | 9,18 | 8,58 | 8,70 | -3,60% | - |
| 23.10.2026 | 9,08 | 9,40 | 8,93 | 9,03 | -0,55% | - |
| 22.10.2026 | 8,95 | 9,15 | 8,85 | 9,08 | 1,11% | - |
| 21.10.2026 | 9,03 | 9,28 | 8,73 | 8,98 | 0,00% | - |
| 20.10.2026 | 8,83 | 9,28 | 8,68 | 8,98 | 2,28% | - |
| 19.10.2026 | 9,03 | 9,30 | 8,78 | 8,78 | -1,68% | - |
| 16.10.2026 | 9,03 | 9,30 | 8,83 | 8,93 | -1,11% | - |
| 15.10.2026 | 9,00 | 9,45 | 8,70 | 9,03 | -0,55% | - |
| 14.10.2026 | 9,10 | 9,40 | 8,95 | 9,08 | 0,55% | - |
| 13.10.2026 | 9,20 | 9,30 | 8,98 | 9,03 | -1,63% | - |
| 12.10.2026 | 9,08 | 9,53 | 9,03 | 9,18 | 1,66% | - |
| 09.10.2026 | 9,73 | 9,83 | 8,70 | 9,03 | -6,96% | - |
| 08.10.2026 | 9,63 | 10,05 | 9,53 | 9,70 | 0,26% | - |
| 07.10.2026 | 9,73 | 9,98 | 9,63 | 9,68 | -0,26% | - |
| 06.10.2026 | 9,38 | 9,83 | 9,35 | 9,70 | 3,19% | - |
| 05.10.2026 | 9,75 | 10,05 | 9,40 | 9,40 | -2,84% | - |
| 02.10.2026 | 9,65 | 9,83 | 9,58 | 9,68 | 0,00% | - |
| 01.10.2026 | 9,55 | 9,73 | 9,38 | 9,68 | 1,31% | - |
| 30.09.2026 | 9,68 | 10,00 | 9,48 | 9,55 | -1,29% | - |
| 29.09.2026 | 9,78 | 9,83 | 9,55 | 9,68 | 0,00% | - |
| 28.09.2026 | 9,78 | 9,95 | 9,63 | 9,68 | 0,00% | - |
| 25.09.2026 | 9,78 | 9,83 | 9,55 | 9,68 | -0,51% | - |
| 24.09.2026 | 9,80 | 10,10 | 9,73 | 9,73 | -0,77% | - |
| 23.09.2026 | 10,05 | 10,23 | 9,78 | 9,80 | -1,51% | - |
| 22.09.2026 | 9,95 | 10,30 | 9,85 | 9,95 | 0,51% | - |
| 21.09.2026 | 10,05 | 10,38 | 9,88 | 9,90 | -1,00% | - |
| 18.09.2026 | 10,08 | 10,23 | 9,93 | 10,00 | -2,44% | - |
| 17.09.2026 | 10,15 | 10,30 | 10,00 | 10,25 | 0,99% | - |
| 16.09.2026 | 10,35 | 10,50 | 10,15 | 10,15 | -0,49% | - |
| 15.09.2026 | 10,35 | 10,60 | 10,00 | 10,20 | -2,39% | - |
| 14.09.2026 | 10,50 | 10,70 | 10,40 | 10,45 | -0,48% | - |
| 11.09.2026 | 10,55 | 10,75 | 10,35 | 10,50 | 0,96% | - |
| 10.09.2026 | 10,75 | 10,95 | 10,40 | 10,40 | -0,48% | - |
| 09.09.2026 | 10,50 | 10,55 | 10,30 | 10,45 | 0,00% | - |
| 08.09.2026 | 10,10 | 10,55 | 9,88 | 10,45 | 4,24% | - |
| 07.09.2026 | 10,15 | 10,15 | 10,03 | 10,03 | -1,23% | - |
| 04.09.2026 | 10,30 | 10,50 | 10,15 | 10,15 | -0,98% | - |
| 03.09.2026 | 10,25 | 10,50 | 10,15 | 10,25 | -0,97% | - |
| 02.09.2026 | 10,30 | 10,80 | 9,93 | 10,35 | 0,98% | - |
| 01.09.2026 | 10,20 | 10,48 | 9,88 | 10,25 | 0,99% | - |
| 31.08.2026 | 10,10 | 10,35 | 9,90 | 10,15 | 0,00% | - |
| 28.08.2026 | 10,40 | 10,70 | 10,10 | 10,15 | -1,93% | - |
| 27.08.2026 | 10,50 | 10,75 | 10,25 | 10,35 | -1,43% | - |
| 26.08.2026 | 10,55 | 10,65 | 10,30 | 10,50 | 0,96% | - |
| 25.08.2026 | 10,43 | 10,65 | 10,25 | 10,40 | 0,00% | - |
| 24.08.2026 | 10,15 | 10,65 | 10,05 | 10,40 | 2,97% | - |
| 21.08.2026 | 10,08 | 10,43 | 10,00 | 10,10 | 0,75% | - |
| 20.08.2026 | 10,40 | 10,60 | 10,03 | 10,03 | -3,14% | - |
| 19.08.2026 | 10,55 | 10,75 | 10,30 | 10,35 | -0,48% | - |
| 18.08.2026 | 10,55 | 10,70 | 10,40 | 10,40 | -1,42% | - |
| 17.08.2026 | 10,80 | 10,95 | 10,45 | 10,55 | -3,21% | - |
| 14.08.2026 | 10,85 | 11,45 | 10,70 | 10,90 | 0,46% | - |
| 13.08.2026 | 11,35 | 12,00 | 10,80 | 10,85 | -3,13% | - |
| 12.08.2026 | 10,85 | 11,35 | 10,70 | 11,20 | 1,82% | 33.500,00 |
| 11.08.2026 | 11,95 | 12,30 | 10,90 | 11,00 | -7,56% | 3.900,00 |
| 10.08.2026 | 12,25 | 12,50 | 11,60 | 11,90 | -3,25% | - |
| 07.08.2026 | 12,55 | 12,65 | 12,20 | 12,30 | -1,99% | - |
| 06.08.2026 | 12,55 | 12,85 | 12,50 | 12,55 | -0,40% | - |
| 05.08.2026 | 12,40 | 12,75 | 12,15 | 12,60 | 2,44% | - |
| 04.08.2026 | 12,55 | 12,65 | 12,05 | 12,30 | -1,60% | - |
| 03.08.2026 | 12,60 | 12,90 | 12,40 | 12,50 | -0,79% | - |
| 31.07.2026 | 12,65 | 13,15 | 12,45 | 12,60 | -0,79% | - |
| 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 |