16,300€
-0,02%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 16,29 | 16,30 | 16,29 | 16,30 | -0,03% | - |
| 15.12.2025 | 16,39 | 16,44 | 16,25 | 16,30 | 0,45% | - |
| 12.12.2025 | 16,04 | 16,28 | 16,04 | 16,23 | 0,81% | - |
| 11.12.2025 | 16,19 | 16,36 | 16,02 | 16,10 | -1,41% | - |
| 10.12.2025 | 16,59 | 16,73 | 16,30 | 16,33 | -0,97% | - |
| 09.12.2025 | 16,54 | 16,70 | 16,45 | 16,49 | -0,89% | - |
| 08.12.2025 | 16,55 | 16,69 | 16,42 | 16,64 | 1,51% | - |
| 05.12.2025 | 16,45 | 16,59 | 16,16 | 16,39 | -0,09% | - |
| 04.12.2025 | 16,54 | 16,55 | 16,33 | 16,41 | 1,08% | - |
| 03.12.2025 | 16,71 | 16,72 | 16,23 | 16,23 | -1,67% | - |
| 02.12.2025 | 16,60 | 16,71 | 16,41 | 16,51 | 0,33% | - |
| 01.12.2025 | 16,73 | 16,83 | 16,45 | 16,45 | -0,84% | - |
| 28.11.2025 | 16,71 | 16,81 | 16,26 | 16,59 | 0,36% | - |
| 26.11.2025 | 16,36 | 16,74 | 16,35 | 16,53 | 1,32% | - |
| 25.11.2025 | 16,13 | 16,51 | 16,10 | 16,32 | 1,24% | - |
| 24.11.2025 | 16,28 | 16,40 | 16,12 | 16,12 | -1,01% | - |
| 21.11.2025 | 16,12 | 16,41 | 15,94 | 16,28 | 0,38% | - |
| 20.11.2025 | 16,27 | 16,28 | 15,99 | 16,22 | -0,23% | - |
| 19.11.2025 | 16,22 | 16,35 | 15,84 | 16,26 | 0,72% | - |
| 18.11.2025 | 15,95 | 16,20 | 15,66 | 16,14 | 0,67% | - |
| 17.11.2025 | 15,83 | 16,21 | 15,74 | 16,03 | 0,82% | - |
| 14.11.2025 | 16,04 | 16,18 | 15,88 | 15,90 | -1,16% | - |
| 13.11.2025 | 16,33 | 16,42 | 16,04 | 16,09 | -0,61% | - |
| 12.11.2025 | 16,56 | 16,79 | 16,19 | 16,19 | -1,07% | - |
| 11.11.2025 | 16,59 | 16,62 | 16,31 | 16,36 | -0,88% | - |
| 10.11.2025 | 16,36 | 16,64 | 16,18 | 16,51 | 0,18% | - |
| 07.11.2025 | 16,38 | 16,60 | 16,13 | 16,48 | 2,31% | - |
| 06.11.2025 | 15,48 | 16,10 | 15,35 | 16,10 | 3,29% | - |
| 05.11.2025 | 15,66 | 15,85 | 15,53 | 15,59 | 1,04% | - |
| 04.11.2025 | 15,42 | 16,34 | 15,39 | 15,43 | 0,92% | - |
| 03.11.2025 | 15,37 | 15,70 | 15,29 | 15,29 | -0,23% | - |
| 31.10.2025 | 15,18 | 15,65 | 14,99 | 15,33 | 1,64% | - |
| 30.10.2025 | 14,93 | 15,11 | 14,89 | 15,08 | -0,26% | - |
| 29.10.2025 | 15,32 | 15,35 | 14,80 | 15,12 | -0,01% | - |
| 28.10.2025 | 15,73 | 15,82 | 14,97 | 15,12 | -2,23% | - |
| 27.10.2025 | 15,66 | 16,04 | 15,47 | 15,47 | -1,12% | - |
| 24.10.2025 | 15,73 | 15,74 | 15,59 | 15,64 | -0,86% | - |
| 23.10.2025 | 15,73 | 15,81 | 15,68 | 15,78 | 0,77% | - |
| 22.10.2025 | 15,80 | 15,82 | 15,65 | 15,66 | 0,51% | - |
| 21.10.2025 | 15,84 | 15,89 | 15,55 | 15,58 | -1,67% | - |
| 20.10.2025 | 15,58 | 15,84 | 15,52 | 15,84 | 2,92% | - |
| 17.10.2025 | 15,14 | 15,64 | 15,09 | 15,39 | 1,28% | - |
| 16.10.2025 | 15,13 | 15,30 | 15,12 | 15,20 | 1,27% | - |
| 15.10.2025 | 15,20 | 15,37 | 15,01 | 15,01 | 0,00% | - |
| 14.10.2025 | 15,12 | 15,34 | 15,01 | 15,01 | 0,00% | - |
| 13.10.2025 | 15,40 | 15,47 | 15,01 | 15,01 | -1,32% | - |
| 10.10.2025 | 15,48 | 15,51 | 15,21 | 15,21 | -2,30% | - |
| 09.10.2025 | 15,46 | 15,74 | 15,43 | 15,56 | 1,52% | - |
| 08.10.2025 | 15,45 | 15,67 | 15,33 | 15,33 | 0,00% | - |
| 07.10.2025 | 15,35 | 15,62 | 15,18 | 15,33 | 1,49% | - |
| 06.10.2025 | 15,50 | 15,71 | 15,09 | 15,11 | -0,92% | - |
| 03.10.2025 | 15,61 | 15,69 | 15,25 | 15,25 | -0,46% | - |
| 02.10.2025 | 15,65 | 15,66 | 15,32 | 15,32 | -1,57% | - |
| 01.10.2025 | 15,83 | 15,98 | 15,56 | 15,56 | -2,20% | - |
| 30.09.2025 | 15,84 | 16,03 | 15,81 | 15,91 | 1,31% | - |
| 29.09.2025 | 16,10 | 16,15 | 15,71 | 15,71 | -1,07% | - |
| 26.09.2025 | 16,00 | 16,10 | 15,88 | 15,88 | 0,19% | - |
| 25.09.2025 | 15,90 | 16,13 | 15,85 | 15,85 | 0,64% | - |
| 24.09.2025 | 15,90 | 16,00 | 15,75 | 15,75 | -0,28% | - |
| 23.09.2025 | 15,70 | 15,95 | 15,69 | 15,79 | 1,51% | - |
| 22.09.2025 | 15,92 | 15,94 | 15,56 | 15,56 | -1,89% | - |
| 19.09.2025 | 16,03 | 16,11 | 15,86 | 15,86 | 0,44% | - |
| 18.09.2025 | 15,90 | 16,07 | 15,78 | 15,79 | 0,03% | - |
| 17.09.2025 | 16,03 | 16,16 | 15,78 | 15,78 | -1,80% | - |
| 16.09.2025 | 16,34 | 16,38 | 15,89 | 16,07 | -0,28% | - |
| 15.09.2025 | 16,27 | 16,32 | 16,12 | 16,12 | -1,15% | - |
| 12.09.2025 | 16,31 | 16,31 | 16,26 | 16,30 | 1,61% | - |
| 11.09.2025 | 16,21 | 16,29 | 16,05 | 16,05 | -1,93% | 1.838,00 |
| 09.09.2025 | 16,33 | 16,37 | 16,16 | 16,36 | 1,87% | - |
| 08.09.2025 | 16,26 | 16,42 | 16,05 | 16,06 | -0,12% | - |
| 05.09.2025 | 16,38 | 16,44 | 16,02 | 16,08 | -0,95% | - |
| 04.09.2025 | 16,28 | 16,43 | 16,24 | 16,24 | 0,56% | - |
| 03.09.2025 | 16,50 | 16,59 | 16,15 | 16,15 | -1,16% | - |
| 02.09.2025 | 16,32 | 16,56 | 16,25 | 16,34 | 0,96% | - |
| 01.09.2025 | 16,30 | 16,34 | 16,18 | 16,18 | -1,04% | - |
| 29.08.2025 | 16,51 | 16,63 | 16,23 | 16,35 | -1,02% | - |
| 28.08.2025 | 16,88 | 16,91 | 16,34 | 16,52 | -0,64% | - |
| 27.08.2025 | 16,53 | 16,86 | 16,52 | 16,63 | 1,53% | - |
| 26.08.2025 | 16,54 | 16,68 | 16,38 | 16,38 | -1,31% | - |
| 25.08.2025 | 16,71 | 16,83 | 16,59 | 16,59 | -0,51% | - |
| 22.08.2025 | 16,93 | 17,11 | 16,64 | 16,68 | -1,43% | - |
| 21.08.2025 | 16,71 | 16,94 | 16,58 | 16,92 | 1,39% | - |
| 20.08.2025 | 16,21 | 16,81 | 16,10 | 16,69 | 2,80% | - |
| 19.08.2025 | 15,97 | 16,27 | 15,84 | 16,23 | 1,74% | - |
| 18.08.2025 | 15,85 | 16,06 | 15,71 | 15,96 | 1,27% | - |
| 15.08.2025 | 15,67 | 15,76 | 15,48 | 15,76 | -0,57% | - |
| 14.08.2025 | 15,82 | 16,05 | 15,78 | 15,85 | 0,18% | - |
| 13.08.2025 | 15,94 | 15,98 | 15,59 | 15,82 | -0,86% | - |
| 12.08.2025 | 16,08 | 16,15 | 15,73 | 15,96 | -0,64% | - |
| 11.08.2025 | 16,07 | 16,24 | 16,05 | 16,06 | -0,06% | - |
| 08.08.2025 | 16,06 | 16,12 | 15,99 | 16,07 | 0,24% | - |
| 07.08.2025 | 15,79 | 16,20 | 15,72 | 16,03 | 1,56% | - |
| 06.08.2025 | 15,76 | 15,87 | 15,69 | 15,78 | 0,50% | - |
| 05.08.2025 | 15,96 | 16,60 | 15,69 | 15,70 | -1,42% | - |
| 04.08.2025 | 15,87 | 15,99 | 15,66 | 15,93 | 0,63% | - |
| 01.08.2025 | 15,73 | 16,01 | 15,45 | 15,83 | 0,35% | - |
| 31.07.2025 | 15,74 | 15,94 | 15,65 | 15,78 | 0,48% | - |
| 30.07.2025 | 15,75 | 16,01 | 15,64 | 15,70 | -0,18% | - |
| 29.07.2025 | 15,56 | 15,78 | 15,52 | 15,73 | 1,42% | - |
| 28.07.2025 | 15,59 | 15,72 | 15,45 | 15,51 | 0,00% | - |