11,450€
0,44%
Echtzeit-Aktienkurs Brookdale Senior Living
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 21.05.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 20.05.2026 | 11,30 | 11,50 | 11,30 | 11,40 | 0,88% | - |
| 19.05.2026 | 11,30 | 11,50 | 11,30 | 11,30 | -0,88% | - |
| 18.05.2026 | 10,90 | 11,40 | 10,90 | 11,40 | 2,70% | - |
| 15.05.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 14.05.2026 | 10,80 | 11,30 | 10,80 | 11,20 | 2,75% | - |
| 13.05.2026 | 10,90 | 11,00 | 10,80 | 10,90 | -1,80% | - |
| 12.05.2026 | 10,70 | 11,10 | 10,70 | 11,10 | 2,78% | - |
| 11.05.2026 | 10,90 | 11,00 | 10,70 | 10,80 | -1,82% | - |
| 08.05.2026 | 11,40 | 11,60 | 11,00 | 11,00 | -3,51% | - |
| 07.05.2026 | 11,90 | 11,90 | 11,00 | 11,40 | -5,79% | - |
| 06.05.2026 | 11,80 | 12,10 | 11,70 | 12,10 | 1,68% | 428,00 |
| 05.05.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 04.05.2026 | 12,00 | 12,10 | 11,80 | 11,90 | -2,46% | - |
| 30.04.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 29.04.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | - |
| 28.04.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 27.04.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 24.04.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 1,72% | - |
| 23.04.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 22.04.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 2,70% | - |
| 21.04.2026 | 11,30 | 11,50 | 11,10 | 11,10 | -2,63% | - |
| 20.04.2026 | 11,50 | 11,50 | 11,30 | 11,40 | -1,72% | - |
| 17.04.2026 | 11,80 | 11,90 | 11,60 | 11,60 | -2,52% | - |
| 16.04.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 15.04.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 14.04.2026 | 11,40 | 11,80 | 11,40 | 11,80 | 3,51% | - |
| 13.04.2026 | 11,40 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 10.04.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -2,56% | - |
| 09.04.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | - |
| 08.04.2026 | 11,60 | 12,00 | 11,60 | 11,90 | 1,71% | - |
| 07.04.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | - |
| 02.04.2026 | 11,90 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 01.04.2026 | 11,70 | 12,00 | 11,70 | 11,80 | 1,72% | - |
| 31.03.2026 | 11,50 | 12,00 | 11,40 | 11,60 | 0,87% | 352,00 |
| 30.03.2026 | 11,80 | 11,80 | 11,50 | 11,50 | -3,36% | - |
| 27.03.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 26.03.2026 | 11,80 | 11,90 | 11,80 | 11,80 | 0,85% | - |
| 25.03.2026 | 11,90 | 12,10 | 11,70 | 11,70 | 0,00% | 1.146,00 |
| 24.03.2026 | 11,80 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 23.03.2026 | 11,80 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 20.03.2026 | 12,10 | 12,10 | 11,70 | 11,70 | -3,31% | - |
| 19.03.2026 | 12,30 | 12,30 | 11,90 | 12,10 | -2,42% | - |
| 18.03.2026 | 12,40 | 12,80 | 12,30 | 12,40 | 3,33% | 100,00 |
| 17.03.2026 | 12,20 | 12,40 | 12,00 | 12,00 | -1,64% | - |
| 16.03.2026 | 12,00 | 12,30 | 12,00 | 12,20 | 0,83% | - |
| 13.03.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 12.03.2026 | 12,40 | 12,40 | 12,00 | 12,00 | -3,23% | - |
| 11.03.2026 | 12,20 | 12,40 | 12,10 | 12,40 | 1,64% | - |
| 10.03.2026 | 12,30 | 12,40 | 12,20 | 12,20 | 0,00% | - |
| 09.03.2026 | 12,70 | 12,70 | 12,00 | 12,20 | -3,17% | - |
| 06.03.2026 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 05.03.2026 | 12,80 | 12,80 | 12,40 | 12,50 | -2,34% | - |
| 04.03.2026 | 12,70 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 03.03.2026 | 12,80 | 12,80 | 12,50 | 12,70 | 0,00% | - |
| 02.03.2026 | 12,90 | 13,10 | 12,70 | 12,70 | -0,78% | 200,00 |
| 27.02.2026 | 12,70 | 12,90 | 12,70 | 12,80 | 0,79% | - |
| 26.02.2026 | 12,60 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 25.02.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | - |
| 24.02.2026 | 12,90 | 12,90 | 12,70 | 12,90 | 0,00% | - |
| 23.02.2026 | 12,40 | 12,90 | 12,00 | 12,90 | 3,20% | 1.000,00 |
| 20.02.2026 | 12,50 | 12,60 | 12,40 | 12,50 | 0,00% | - |
| 19.02.2026 | 13,90 | 13,90 | 12,50 | 12,50 | -10,07% | - |
| 18.02.2026 | 13,90 | 13,90 | 13,70 | 13,90 | 0,00% | - |
| 17.02.2026 | 13,80 | 14,20 | 13,80 | 13,90 | 0,72% | - |
| 16.02.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 13.02.2026 | 13,60 | 13,70 | 13,50 | 13,70 | -0,72% | - |
| 12.02.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -0,72% | 2,00 |
| 11.02.2026 | 13,50 | 13,90 | 13,50 | 13,90 | 2,96% | - |
| 10.02.2026 | 13,50 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 09.02.2026 | 13,40 | 13,60 | 13,40 | 13,40 | -0,74% | 105,00 |
| 06.02.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 5,47% | - |
| 05.02.2026 | 12,50 | 13,10 | 12,50 | 12,80 | 2,40% | 790,00 |
| 04.02.2026 | 13,20 | 13,30 | 12,50 | 12,50 | -5,30% | 161,00 |
| 03.02.2026 | 13,10 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 02.02.2026 | 12,50 | 13,90 | 12,50 | 13,10 | 7,82% | 450,00 |
| 30.01.2026 | 12,15 | 12,45 | 12,00 | 12,15 | 3,40% | - |
| 29.01.2026 | 10,95 | 11,85 | 10,95 | 11,75 | 9,30% | - |
| 28.01.2026 | 10,75 | 11,00 | 10,65 | 10,75 | -1,38% | - |
| 27.01.2026 | 10,75 | 11,00 | 10,65 | 10,90 | 1,40% | - |
| 26.01.2026 | 10,95 | 11,15 | 10,65 | 10,75 | -0,46% | - |
| 23.01.2026 | 10,70 | 10,80 | 10,60 | 10,80 | 0,93% | - |
| 22.01.2026 | 10,60 | 10,70 | 10,60 | 10,70 | 0,94% | - |
| 21.01.2026 | 10,20 | 10,60 | 10,20 | 10,60 | 4,95% | - |
| 20.01.2026 | 10,30 | 10,30 | 10,10 | 10,10 | -3,81% | - |
| 19.01.2026 | 10,30 | 10,60 | 10,30 | 10,50 | 0,96% | - |
| 16.01.2026 | 9,85 | 10,40 | 9,60 | 10,40 | 8,90% | 372,00 |
| 15.01.2026 | 9,45 | 9,75 | 9,45 | 9,55 | 2,14% | - |
| 14.01.2026 | 9,45 | 9,45 | 9,30 | 9,35 | -0,53% | - |
| 13.01.2026 | 9,35 | 9,40 | 9,30 | 9,40 | 0,53% | - |
| 12.01.2026 | 9,30 | 9,60 | 9,30 | 9,35 | 0,00% | 641,00 |
| 09.01.2026 | 9,45 | 9,45 | 9,35 | 9,35 | -1,06% | - |
| 08.01.2026 | 9,50 | 9,50 | 9,40 | 9,45 | -0,53% | - |
| 07.01.2026 | 9,50 | 9,60 | 9,50 | 9,50 | -0,52% | - |
| 06.01.2026 | 9,10 | 9,65 | 9,10 | 9,55 | 4,95% | - |
| 05.01.2026 | 9,15 | 9,15 | 8,95 | 9,10 | 0,00% | - |
| 02.01.2026 | 9,05 | 9,15 | 8,95 | 9,10 | 0,55% | - |
| 30.12.2025 | 9,05 | 9,05 | 9,05 | 9,05 | 0,00% | - |
| 29.12.2025 | 9,10 | 9,10 | 9,05 | 9,05 | -1,63% | - |