17,480€
0,98%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 17,43 | 17,56 | 17,25 | 17,52 | 0,48% | - |
| 20.11.2024 | 17,58 | 17,65 | 17,34 | 17,44 | -0,56% | - |
| 19.11.2024 | 17,12 | 17,53 | 16,94 | 17,53 | 2,57% | - |
| 18.11.2024 | 17,26 | 17,31 | 17,07 | 17,09 | -0,94% | - |
| 15.11.2024 | 16,97 | 17,58 | 16,80 | 17,26 | -0,39% | - |
| 14.11.2024 | 17,74 | 17,86 | 17,28 | 17,32 | -2,24% | - |
| 13.11.2024 | 18,35 | 18,65 | 17,72 | 17,72 | -3,70% | - |
| 12.11.2024 | 18,48 | 18,88 | 18,35 | 18,40 | -0,28% | - |
| 11.11.2024 | 18,24 | 18,61 | 18,24 | 18,45 | 1,23% | - |
| 08.11.2024 | 17,93 | 18,39 | 17,90 | 18,23 | 1,88% | - |
| 07.11.2024 | 17,23 | 17,95 | 17,11 | 17,89 | 3,98% | - |
| 06.11.2024 | 17,80 | 18,00 | 16,98 | 17,20 | 0,15% | - |
| 05.11.2024 | 17,19 | 17,26 | 16,95 | 17,18 | 0,10% | 1.200,00 |
| 04.11.2024 | 17,14 | 17,89 | 17,04 | 17,16 | 2,23% | - |
| 01.11.2024 | 17,87 | 18,10 | 16,75 | 16,79 | -7,06% | - |
| 31.10.2024 | 17,98 | 18,15 | 17,80 | 18,06 | -0,63% | - |
| 30.10.2024 | 17,81 | 18,25 | 17,72 | 18,18 | 1,92% | - |
| 29.10.2024 | 17,63 | 17,95 | 17,58 | 17,83 | 1,27% | 4.500,00 |
| 28.10.2024 | 17,44 | 17,75 | 17,32 | 17,61 | 1,09% | - |
| 25.10.2024 | 17,56 | 17,64 | 17,28 | 17,42 | -0,78% | - |
| 24.10.2024 | 17,57 | 17,81 | 17,46 | 17,56 | -0,31% | - |
| 23.10.2024 | 17,23 | 17,76 | 17,11 | 17,61 | 1,82% | - |
| 22.10.2024 | 17,15 | 17,34 | 17,08 | 17,30 | 0,61% | - |
| 21.10.2024 | 17,19 | 17,32 | 17,13 | 17,19 | -0,02% | - |
| 18.10.2024 | 16,80 | 17,34 | 16,64 | 17,20 | 2,18% | - |
| 17.10.2024 | 16,94 | 17,11 | 16,78 | 16,83 | -0,77% | - |
| 16.10.2024 | 16,72 | 17,09 | 16,69 | 16,96 | 1,27% | - |
| 15.10.2024 | 16,71 | 16,91 | 16,54 | 16,75 | 0,49% | - |
| 14.10.2024 | 16,49 | 16,77 | 16,42 | 16,67 | 1,02% | 500,00 |
| 11.10.2024 | 16,22 | 16,52 | 16,18 | 16,50 | 1,70% | - |
| 10.10.2024 | 16,51 | 16,61 | 16,12 | 16,22 | -1,82% | - |
| 09.10.2024 | 16,28 | 16,55 | 16,27 | 16,52 | 1,35% | - |
| 08.10.2024 | 16,44 | 16,70 | 16,24 | 16,30 | -0,62% | - |
| 07.10.2024 | 16,37 | 16,57 | 16,25 | 16,41 | 0,21% | - |
| 04.10.2024 | 16,54 | 16,76 | 16,32 | 16,37 | -0,94% | - |
| 03.10.2024 | 16,67 | 16,70 | 16,44 | 16,53 | -0,87% | - |
| 02.10.2024 | 16,75 | 16,95 | 16,65 | 16,67 | -0,67% | - |
| 01.10.2024 | 16,69 | 17,06 | 16,69 | 16,78 | 0,47% | 2.000,00 |
| 30.09.2024 | 16,53 | 16,75 | 16,40 | 16,71 | 1,32% | - |
| 27.09.2024 | 16,47 | 16,68 | 16,43 | 16,49 | 0,30% | - |
| 26.09.2024 | 16,88 | 16,93 | 16,39 | 16,44 | -2,53% | - |
| 25.09.2024 | 16,89 | 17,07 | 16,72 | 16,87 | -0,72% | - |
| 24.09.2024 | 17,27 | 17,29 | 16,98 | 16,99 | -1,68% | - |
| 23.09.2024 | 16,69 | 17,31 | 16,63 | 17,28 | 3,43% | - |
| 20.09.2024 | 16,40 | 16,71 | 16,40 | 16,71 | 1,55% | - |
| 19.09.2024 | 17,18 | 17,39 | 16,44 | 16,45 | -3,87% | - |
| 18.09.2024 | 17,02 | 17,37 | 16,93 | 17,11 | 0,49% | - |
| 17.09.2024 | 16,88 | 17,12 | 16,85 | 17,03 | 0,79% | - |
| 16.09.2024 | 16,75 | 16,93 | 16,59 | 16,90 | 0,64% | - |
| 13.09.2024 | 16,82 | 16,86 | 16,63 | 16,79 | 1,30% | - |
| 12.09.2024 | 16,31 | 16,62 | 16,23 | 16,57 | 1,87% | - |
| 11.09.2024 | 15,88 | 16,31 | 15,78 | 16,27 | 1,90% | - |
| 10.09.2024 | 15,68 | 16,05 | 15,62 | 15,96 | 1,40% | - |
| 09.09.2024 | 15,61 | 15,81 | 15,50 | 15,74 | 1,21% | - |
| 06.09.2024 | 15,70 | 15,77 | 15,38 | 15,56 | -1,01% | - |
| 05.09.2024 | 15,61 | 15,89 | 15,17 | 15,71 | 0,58% | - |
| 04.09.2024 | 15,32 | 15,72 | 15,08 | 15,62 | 1,42% | - |
| 03.09.2024 | 15,38 | 15,61 | 14,88 | 15,40 | 0,06% | - |
| 02.09.2024 | 15,41 | 15,41 | 15,35 | 15,39 | -0,23% | - |
| 30.08.2024 | 15,21 | 15,50 | 15,19 | 15,43 | 1,83% | - |
| 29.08.2024 | 15,12 | 15,25 | 14,81 | 15,15 | 0,24% | - |
| 28.08.2024 | 14,99 | 15,17 | 14,97 | 15,11 | 1,14% | - |
| 27.08.2024 | 14,80 | 14,99 | 14,65 | 14,94 | 0,96% | - |
| 26.08.2024 | 14,91 | 14,96 | 14,74 | 14,80 | -0,42% | 5.000,00 |
| 23.08.2024 | 14,55 | 14,92 | 14,48 | 14,86 | 2,06% | - |
| 22.08.2024 | 14,56 | 14,67 | 14,48 | 14,56 | 0,10% | - |
| 21.08.2024 | 14,67 | 14,69 | 14,49 | 14,55 | -0,68% | - |
| 20.08.2024 | 14,40 | 14,70 | 14,31 | 14,65 | 1,83% | - |
| 19.08.2024 | 14,38 | 14,56 | 14,35 | 14,39 | -2,08% | - |
| 16.08.2024 | 14,84 | 14,87 | 14,65 | 14,69 | -0,94% | - |
| 15.08.2024 | 14,96 | 15,13 | 14,75 | 14,83 | -0,62% | - |
| 14.08.2024 | 14,87 | 15,02 | 14,73 | 14,92 | 0,53% | - |
| 13.08.2024 | 14,93 | 15,11 | 14,80 | 14,85 | -0,47% | - |
| 12.08.2024 | 15,28 | 15,31 | 14,80 | 14,92 | -2,32% | - |
| 09.08.2024 | 15,11 | 15,27 | 14,79 | 15,27 | 1,36% | - |
| 08.08.2024 | 15,21 | 15,55 | 14,99 | 15,07 | -1,18% | 55,00 |
| 07.08.2024 | 15,16 | 15,46 | 15,05 | 15,25 | 1,09% | - |
| 06.08.2024 | 14,78 | 15,15 | 14,59 | 15,08 | 3,13% | 147,00 |
| 05.08.2024 | 14,89 | 15,00 | 14,37 | 14,62 | -2,84% | - |
| 02.08.2024 | 14,78 | 15,13 | 14,61 | 15,05 | 0,51% | - |
| 01.08.2024 | 15,03 | 15,26 | 14,85 | 14,97 | -0,07% | - |
| 31.07.2024 | 15,11 | 15,26 | 14,91 | 14,98 | -0,83% | - |
| 30.07.2024 | 15,25 | 15,32 | 15,05 | 15,11 | -0,69% | - |
| 29.07.2024 | 15,34 | 15,41 | 15,11 | 15,21 | -0,43% | - |
| 26.07.2024 | 15,09 | 15,41 | 15,09 | 15,28 | 1,40% | - |
| 25.07.2024 | 15,33 | 15,50 | 15,06 | 15,07 | -1,61% | - |
| 24.07.2024 | 15,31 | 15,56 | 15,26 | 15,31 | -0,18% | - |
| 23.07.2024 | 15,18 | 15,48 | 15,17 | 15,34 | 0,93% | - |
| 22.07.2024 | 15,11 | 15,26 | 15,00 | 15,20 | 0,66% | - |
| 19.07.2024 | 14,93 | 15,15 | 14,84 | 15,10 | 1,21% | - |
| 18.07.2024 | 15,20 | 15,25 | 14,89 | 14,92 | -1,68% | - |
| 17.07.2024 | 15,23 | 15,36 | 15,11 | 15,17 | -0,44% | - |
| 16.07.2024 | 14,78 | 15,28 | 14,59 | 15,24 | 3,20% | 800,00 |
| 15.07.2024 | 14,41 | 14,81 | 14,36 | 14,77 | 2,81% | - |
| 12.07.2024 | 14,41 | 14,53 | 14,32 | 14,37 | -0,23% | - |
| 11.07.2024 | 14,13 | 14,55 | 14,04 | 14,40 | 1,88% | - |
| 10.07.2024 | 13,99 | 14,13 | 13,97 | 14,13 | 0,91% | - |
| 09.07.2024 | 14,14 | 14,17 | 14,00 | 14,01 | -0,94% | - |
| 08.07.2024 | 14,18 | 14,27 | 14,11 | 14,14 | -0,38% | - |
| 05.07.2024 | 14,22 | 14,26 | 14,11 | 14,19 | -0,25% | - |