15,155€
-0,75%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,45 | 15,47 | 15,24 | 15,34 | -0,16% | - |
| 24.04.2025 | 15,46 | 15,71 | 15,35 | 15,37 | -1,08% | - |
| 23.04.2025 | 15,95 | 16,03 | 15,48 | 15,53 | -1,03% | - |
| 22.04.2025 | 15,40 | 15,85 | 15,39 | 15,70 | -1,57% | - |
| 17.04.2025 | 15,96 | 16,15 | 15,72 | 15,95 | 0,04% | - |
| 16.04.2025 | 15,67 | 16,06 | 15,64 | 15,94 | 0,05% | - |
| 15.04.2025 | 15,52 | 16,04 | 15,49 | 15,93 | 2,51% | - |
| 14.04.2025 | 15,32 | 15,78 | 15,28 | 15,54 | 1,68% | - |
| 11.04.2025 | 15,44 | 15,54 | 14,87 | 15,28 | -0,86% | - |
| 10.04.2025 | 15,42 | 15,67 | 14,95 | 15,42 | -0,25% | - |
| 09.04.2025 | 14,52 | 15,80 | 14,23 | 15,45 | 3,42% | - |
| 08.04.2025 | 15,27 | 15,60 | 14,88 | 14,94 | -1,03% | - |
| 07.04.2025 | 15,23 | 15,87 | 14,75 | 15,10 | -4,35% | - |
| 04.04.2025 | 15,88 | 16,19 | 15,36 | 15,79 | -1,31% | 1.500,00 |
| 03.04.2025 | 15,50 | 16,20 | 15,18 | 16,00 | -0,11% | - |
| 02.04.2025 | 16,19 | 16,22 | 15,93 | 16,01 | -1,23% | - |
| 01.04.2025 | 16,14 | 16,43 | 16,03 | 16,21 | 0,37% | - |
| 31.03.2025 | 16,18 | 16,43 | 16,11 | 16,15 | 0,27% | - |
| 28.03.2025 | 16,09 | 16,24 | 15,98 | 16,11 | 0,09% | - |
| 27.03.2025 | 16,05 | 16,33 | 16,00 | 16,10 | 0,22% | - |
| 26.03.2025 | 15,89 | 16,12 | 15,86 | 16,06 | 1,02% | - |
| 25.03.2025 | 16,12 | 16,17 | 15,49 | 15,90 | -1,39% | - |
| 24.03.2025 | 16,03 | 16,15 | 15,47 | 16,12 | 1,63% | - |
| 21.03.2025 | 16,00 | 16,04 | 15,78 | 15,86 | 0,03% | - |
| 20.03.2025 | 16,21 | 16,28 | 15,85 | 15,86 | -1,92% | - |
| 19.03.2025 | 16,28 | 16,51 | 16,06 | 16,17 | 0,30% | - |
| 18.03.2025 | 16,12 | 16,43 | 15,46 | 16,12 | -0,11% | - |
| 17.03.2025 | 15,84 | 16,22 | 15,80 | 16,14 | 3,13% | - |
| 14.03.2025 | 15,62 | 15,94 | 15,28 | 15,65 | 1,69% | - |
| 13.03.2025 | 15,25 | 15,76 | 15,10 | 15,39 | 2,53% | - |
| 12.03.2025 | 15,27 | 15,49 | 14,92 | 15,01 | -2,66% | - |
| 11.03.2025 | 15,71 | 15,75 | 15,12 | 15,42 | -1,75% | - |
| 10.03.2025 | 15,50 | 15,94 | 15,34 | 15,69 | 0,98% | - |
| 07.03.2025 | 15,50 | 15,68 | 15,20 | 15,54 | 1,14% | - |
| 06.03.2025 | 15,82 | 15,85 | 15,20 | 15,37 | -3,00% | - |
| 05.03.2025 | 16,10 | 16,10 | 15,60 | 15,84 | -1,42% | - |
| 04.03.2025 | 16,06 | 16,11 | 15,82 | 16,07 | 0,12% | - |
| 03.03.2025 | 15,97 | 16,09 | 15,71 | 16,05 | 0,29% | - |
| 28.02.2025 | 15,78 | 16,05 | 15,77 | 16,00 | 1,20% | - |
| 27.02.2025 | 15,68 | 15,86 | 15,60 | 15,81 | 1,09% | - |
| 26.02.2025 | 15,83 | 15,90 | 15,59 | 15,64 | 0,16% | - |
| 25.02.2025 | 15,17 | 15,69 | 15,02 | 15,62 | 2,97% | - |
| 24.02.2025 | 15,20 | 15,41 | 15,10 | 15,17 | -0,07% | - |
| 21.02.2025 | 15,62 | 15,87 | 14,92 | 15,18 | -2,72% | - |
| 20.02.2025 | 15,88 | 15,90 | 15,15 | 15,60 | -1,73% | - |
| 19.02.2025 | 15,75 | 15,89 | 15,68 | 15,88 | 0,75% | - |
| 18.02.2025 | 15,94 | 16,07 | 15,75 | 15,76 | -0,91% | 3.800,00 |
| 17.02.2025 | 15,61 | 15,94 | 15,61 | 15,91 | 0,93% | - |
| 14.02.2025 | 15,68 | 15,85 | 15,48 | 15,76 | -0,33% | - |
| 13.02.2025 | 15,46 | 15,98 | 15,42 | 15,81 | 2,14% | - |
| 12.02.2025 | 15,69 | 15,95 | 15,24 | 15,48 | -1,21% | - |
| 11.02.2025 | 16,09 | 16,12 | 15,61 | 15,67 | -2,85% | - |
| 10.02.2025 | 16,12 | 16,29 | 15,84 | 16,13 | -0,25% | 3.239,00 |
| 07.02.2025 | 16,17 | 16,33 | 15,86 | 16,17 | 0,06% | - |
| 06.02.2025 | 16,28 | 16,56 | 16,05 | 16,16 | -0,48% | - |
| 05.02.2025 | 16,05 | 16,34 | 16,00 | 16,24 | 0,87% | - |
| 04.02.2025 | 16,40 | 16,43 | 16,01 | 16,10 | -2,09% | 104,00 |
| 03.02.2025 | 16,08 | 16,55 | 16,05 | 16,44 | 2,08% | - |
| 31.01.2025 | 16,16 | 16,29 | 16,05 | 16,10 | -0,03% | - |
| 30.01.2025 | 15,96 | 16,18 | 15,83 | 16,11 | 1,24% | - |
| 29.01.2025 | 16,29 | 16,49 | 15,72 | 15,91 | -2,28% | 1.000,00 |
| 28.01.2025 | 16,65 | 16,93 | 16,24 | 16,28 | -2,05% | - |
| 27.01.2025 | 15,87 | 16,67 | 15,82 | 16,62 | 3,13% | - |
| 24.01.2025 | 16,01 | 16,13 | 15,90 | 16,12 | 0,29% | - |
| 23.01.2025 | 15,97 | 16,11 | 15,86 | 16,07 | 0,84% | - |
| 22.01.2025 | 16,38 | 16,42 | 15,92 | 15,94 | -2,51% | - |
| 21.01.2025 | 16,37 | 16,61 | 16,31 | 16,35 | 0,15% | - |
| 20.01.2025 | 16,44 | 16,45 | 16,30 | 16,32 | -1,03% | 5.400,00 |
| 17.01.2025 | 16,72 | 16,84 | 16,37 | 16,49 | -1,11% | - |
| 16.01.2025 | 16,54 | 16,71 | 16,47 | 16,68 | 0,97% | - |
| 15.01.2025 | 16,33 | 16,66 | 16,30 | 16,52 | 1,32% | - |
| 14.01.2025 | 16,23 | 16,40 | 16,14 | 16,30 | 0,31% | - |
| 13.01.2025 | 16,30 | 16,31 | 16,04 | 16,25 | 0,40% | - |
| 10.01.2025 | 16,68 | 16,69 | 16,07 | 16,19 | -2,80% | - |
| 09.01.2025 | 16,66 | 16,70 | 16,64 | 16,66 | -0,02% | - |
| 08.01.2025 | 16,26 | 16,77 | 16,18 | 16,66 | 2,54% | - |
| 07.01.2025 | 15,98 | 16,38 | 15,93 | 16,25 | 1,45% | - |
| 06.01.2025 | 16,73 | 16,74 | 15,98 | 16,01 | -4,41% | - |
| 03.01.2025 | 16,62 | 16,85 | 16,54 | 16,75 | 0,81% | - |
| 02.01.2025 | 16,74 | 16,89 | 16,49 | 16,62 | 2,69% | - |
| 30.12.2024 | 16,30 | 16,34 | 16,17 | 16,18 | -0,89% | - |
| 27.12.2024 | 16,41 | 16,70 | 16,19 | 16,33 | 0,45% | - |
| 23.12.2024 | 16,30 | 16,35 | 16,02 | 16,26 | -0,07% | - |
| 20.12.2024 | 16,12 | 16,39 | 15,78 | 16,27 | 0,83% | - |
| 19.12.2024 | 16,29 | 16,52 | 16,12 | 16,13 | -1,01% | - |
| 18.12.2024 | 16,82 | 17,10 | 16,30 | 16,30 | -3,10% | - |
| 17.12.2024 | 16,50 | 16,82 | 16,44 | 16,82 | 1,80% | - |
| 16.12.2024 | 16,66 | 16,84 | 16,50 | 16,52 | -0,93% | - |
| 13.12.2024 | 16,60 | 16,76 | 16,47 | 16,68 | 0,45% | - |
| 12.12.2024 | 16,79 | 16,96 | 16,58 | 16,60 | -1,54% | - |
| 11.12.2024 | 17,04 | 17,10 | 16,68 | 16,86 | -0,92% | - |
| 10.12.2024 | 16,87 | 17,22 | 16,87 | 17,02 | 0,91% | - |
| 09.12.2024 | 17,09 | 17,19 | 16,83 | 16,87 | -1,21% | - |
| 06.12.2024 | 17,26 | 17,33 | 16,90 | 17,07 | -0,96% | - |
| 05.12.2024 | 17,53 | 17,53 | 16,94 | 17,24 | -1,66% | - |
| 04.12.2024 | 17,58 | 17,71 | 17,39 | 17,53 | -0,14% | - |
| 03.12.2024 | 17,50 | 17,59 | 17,26 | 17,55 | 0,20% | - |
| 02.12.2024 | 17,81 | 17,92 | 17,36 | 17,52 | -2,46% | 2.400,00 |
| 29.11.2024 | 17,96 | 18,19 | 17,62 | 17,96 | -0,02% | - |
| 28.11.2024 | 17,98 | 18,02 | 17,96 | 17,96 | 0,34% | - |