19,112$
-1,02%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 19,31 | 19,36 | 18,98 | 19,11 | -1,04% | 2.586.830,00 |
| 28.08.2025 | 19,50 | 19,59 | 19,08 | 19,31 | -1,53% | 2.388.191,00 |
| 27.08.2025 | 19,26 | 19,62 | 19,23 | 19,61 | 2,19% | 2.239.806,00 |
| 26.08.2025 | 19,27 | 19,40 | 19,14 | 19,19 | -0,31% | 2.596.508,00 |
| 25.08.2025 | 19,54 | 19,70 | 19,23 | 19,25 | -1,53% | 2.026.288,00 |
| 22.08.2025 | 19,73 | 19,97 | 19,52 | 19,55 | -0,36% | 3.551.577,00 |
| 21.08.2025 | 19,39 | 19,67 | 19,39 | 19,62 | 0,82% | 1.952.593,00 |
| 20.08.2025 | 19,05 | 19,60 | 19,02 | 19,46 | 2,91% | 2.858.978,00 |
| 19.08.2025 | 18,72 | 19,05 | 18,51 | 18,91 | 1,50% | 2.279.447,00 |
| 18.08.2025 | 18,50 | 18,76 | 18,45 | 18,63 | 0,92% | 2.003.091,00 |
| 15.08.2025 | 18,18 | 18,47 | 18,10 | 18,46 | 0,05% | 2.862.923,00 |
| 14.08.2025 | 18,53 | 18,65 | 18,38 | 18,45 | -0,43% | 3.479.843,00 |
| 13.08.2025 | 18,64 | 18,68 | 18,26 | 18,53 | -0,54% | 4.544.375,00 |
| 12.08.2025 | 18,65 | 18,71 | 18,33 | 18,63 | -0,05% | 1.783.856,00 |
| 11.08.2025 | 18,76 | 18,85 | 18,55 | 18,64 | -0,43% | 2.188.118,00 |
| 08.08.2025 | 18,63 | 18,80 | 18,56 | 18,72 | 0,21% | 2.599.967,00 |
| 07.08.2025 | 18,41 | 18,85 | 18,30 | 18,68 | 1,47% | 3.161.607,00 |
| 06.08.2025 | 18,32 | 18,47 | 18,15 | 18,41 | 1,27% | 2.986.079,00 |
| 05.08.2025 | 18,90 | 18,90 | 18,11 | 18,18 | -1,25% | 3.630.853,00 |
| 04.08.2025 | 18,27 | 18,51 | 18,26 | 18,41 | 0,66% | 3.057.108,00 |
| 01.08.2025 | 18,34 | 18,54 | 18,02 | 18,29 | 1,47% | 3.081.550,00 |
| 31.07.2025 | 17,82 | 18,16 | 17,80 | 18,03 | 0,36% | 2.612.199,00 |
| 30.07.2025 | 18,26 | 18,38 | 17,86 | 17,96 | -1,10% | 2.561.785,00 |
| 29.07.2025 | 18,11 | 18,22 | 18,00 | 18,16 | 1,00% | 2.405.152,00 |
| 28.07.2025 | 18,16 | 18,29 | 17,89 | 17,98 | -1,32% | 2.372.621,00 |
| 25.07.2025 | 18,41 | 18,47 | 18,17 | 18,22 | -0,82% | 1.833.471,00 |
| 24.07.2025 | 18,41 | 18,55 | 18,33 | 18,37 | -0,27% | 1.342.735,00 |
| 23.07.2025 | 18,19 | 18,44 | 18,15 | 18,42 | 0,99% | 2.194.351,00 |
| 22.07.2025 | 18,18 | 18,34 | 18,10 | 18,24 | 0,66% | 1.604.717,00 |
| 21.07.2025 | 18,07 | 18,27 | 18,06 | 18,12 | 0,28% | 2.425.921,00 |
| 18.07.2025 | 18,17 | 18,25 | 18,01 | 18,07 | -0,06% | 2.222.384,00 |
| 17.07.2025 | 18,17 | 18,27 | 18,00 | 18,08 | -0,99% | 2.122.375,00 |
| 16.07.2025 | 18,44 | 18,55 | 18,21 | 18,26 | -0,81% | 2.533.154,00 |
| 15.07.2025 | 18,68 | 18,78 | 18,30 | 18,41 | -1,87% | 2.078.459,00 |
| 14.07.2025 | 18,45 | 18,99 | 18,42 | 18,76 | 1,63% | 2.574.837,00 |
| 11.07.2025 | 18,35 | 18,51 | 18,17 | 18,46 | 0,49% | 3.639.194,00 |
| 10.07.2025 | 18,43 | 18,56 | 18,17 | 18,37 | -0,70% | 3.388.642,00 |
| 09.07.2025 | 18,47 | 18,55 | 18,33 | 18,50 | 0,54% | 2.187.170,00 |
| 08.07.2025 | 18,44 | 18,50 | 18,27 | 18,40 | -0,65% | 2.047.491,00 |
| 07.07.2025 | 18,61 | 18,70 | 18,42 | 18,52 | -0,51% | 2.163.242,00 |
| 03.07.2025 | 18,50 | 18,66 | 18,41 | 18,62 | 0,84% | 1.028.774,00 |
| 02.07.2025 | 18,21 | 18,51 | 18,14 | 18,46 | 0,87% | 2.456.109,00 |
| 01.07.2025 | 18,46 | 18,55 | 18,26 | 18,30 | -0,79% | 2.221.574,00 |
| 30.06.2025 | 18,31 | 18,47 | 18,10 | 18,45 | 1,01% | 3.631.957,00 |
| 27.06.2025 | 18,54 | 18,58 | 18,12 | 18,26 | -1,19% | 3.246.416,00 |
| 26.06.2025 | 18,35 | 18,58 | 18,26 | 18,48 | 1,15% | 2.300.783,00 |
| 25.06.2025 | 18,41 | 18,46 | 18,18 | 18,27 | -1,40% | 1.689.999,00 |
| 24.06.2025 | 18,59 | 18,70 | 18,36 | 18,53 | -0,32% | 1.965.214,00 |
| 23.06.2025 | 18,35 | 18,61 | 18,27 | 18,59 | 1,86% | 2.189.228,00 |
| 20.06.2025 | 18,14 | 18,37 | 18,10 | 18,25 | -0,16% | 3.345.391,00 |
| 18.06.2025 | 18,10 | 18,37 | 17,86 | 18,28 | 0,77% | 2.903.148,00 |
| 17.06.2025 | 17,96 | 18,26 | 17,83 | 18,14 | 1,34% | 2.178.464,00 |
| 16.06.2025 | 18,32 | 18,49 | 17,79 | 17,90 | -1,70% | 3.423.799,00 |
| 13.06.2025 | 18,23 | 18,41 | 18,04 | 18,21 | -0,71% | 3.227.190,00 |
| 12.06.2025 | 18,27 | 18,51 | 18,14 | 18,34 | 0,49% | 2.717.006,00 |
| 11.06.2025 | 18,01 | 18,43 | 18,00 | 18,25 | 1,28% | 2.356.770,00 |
| 10.06.2025 | 17,83 | 18,07 | 17,80 | 18,02 | 1,29% | 2.688.423,00 |
| 09.06.2025 | 17,88 | 17,88 | 17,56 | 17,79 | -0,34% | 3.333.374,00 |
| 06.06.2025 | 17,79 | 17,94 | 17,74 | 17,85 | 0,45% | 2.039.172,00 |
| 05.06.2025 | 17,59 | 17,89 | 17,44 | 17,77 | 0,79% | 2.927.735,00 |
| 04.06.2025 | 17,46 | 17,77 | 17,43 | 17,63 | 0,80% | 3.767.090,00 |
| 03.06.2025 | 17,41 | 17,53 | 17,13 | 17,49 | 0,06% | 2.395.049,00 |
| 02.06.2025 | 17,35 | 17,57 | 17,30 | 17,48 | 0,00% | 1.572.884,00 |
| 30.05.2025 | 17,45 | 17,56 | 17,36 | 17,48 | 0,34% | 2.221.764,00 |
| 29.05.2025 | 17,36 | 17,51 | 17,28 | 17,42 | 0,11% | 2.099.920,00 |
| 28.05.2025 | 17,54 | 17,54 | 17,23 | 17,40 | -1,14% | 2.180.961,00 |
| 27.05.2025 | 17,50 | 17,63 | 17,37 | 17,60 | 0,92% | 2.792.223,00 |
| 23.05.2025 | 17,09 | 17,51 | 17,09 | 17,44 | 2,05% | 2.710.402,00 |
| 22.05.2025 | 17,28 | 17,38 | 17,08 | 17,09 | -1,10% | 2.188.089,00 |
| 21.05.2025 | 18,04 | 18,11 | 17,19 | 17,28 | -4,37% | 3.686.841,00 |
| 20.05.2025 | 18,10 | 18,31 | 18,02 | 18,07 | -0,17% | 2.581.669,00 |
| 19.05.2025 | 17,86 | 18,12 | 17,71 | 18,10 | 1,29% | 2.785.982,00 |
| 16.05.2025 | 17,51 | 17,88 | 17,46 | 17,87 | 0,62% | 2.663.448,00 |
| 15.05.2025 | 17,61 | 17,78 | 17,52 | 17,76 | 1,49% | 3.144.114,00 |
| 14.05.2025 | 17,67 | 17,71 | 17,47 | 17,50 | -1,41% | 2.650.662,00 |
| 13.05.2025 | 17,90 | 18,13 | 17,61 | 17,75 | -0,84% | 2.794.780,00 |
| 12.05.2025 | 18,21 | 18,23 | 17,64 | 17,90 | -1,59% | 3.476.356,00 |
| 09.05.2025 | 17,89 | 18,29 | 17,85 | 18,19 | 1,73% | 3.155.508,00 |
| 08.05.2025 | 18,10 | 18,25 | 17,82 | 17,88 | -1,05% | 2.502.235,00 |
| 07.05.2025 | 17,90 | 18,38 | 17,79 | 18,07 | 1,01% | 3.039.155,00 |
| 06.05.2025 | 17,25 | 17,96 | 17,25 | 17,89 | 3,53% | 3.173.388,00 |
| 05.05.2025 | 17,33 | 17,40 | 17,04 | 17,28 | -0,80% | 3.787.374,00 |
| 02.05.2025 | 17,60 | 17,61 | 17,35 | 17,42 | -1,14% | 1.990.489,00 |
| 01.05.2025 | 17,80 | 17,85 | 17,55 | 17,62 | -1,29% | 1.878.544,00 |
| 30.04.2025 | 17,58 | 17,97 | 17,47 | 17,85 | 1,94% | 1.907.123,00 |
| 29.04.2025 | 17,47 | 17,67 | 17,41 | 17,51 | 0,06% | 2.271.102,00 |
| 28.04.2025 | 17,47 | 17,55 | 17,31 | 17,50 | 0,46% | 1.844.035,00 |
| 25.04.2025 | 17,43 | 17,53 | 17,34 | 17,42 | -0,46% | 2.009.689,00 |
| 24.04.2025 | 17,64 | 17,86 | 17,47 | 17,50 | -0,68% | 1.868.856,00 |
| 23.04.2025 | 18,01 | 18,01 | 17,53 | 17,62 | -1,67% | 2.257.957,00 |
| 22.04.2025 | 17,95 | 18,17 | 17,82 | 17,92 | 0,73% | 1.404.367,00 |
| 21.04.2025 | 17,99 | 18,17 | 17,56 | 17,79 | -1,93% | 2.174.660,00 |
| 17.04.2025 | 18,15 | 18,32 | 18,04 | 18,14 | -0,17% | 2.252.110,00 |
| 16.04.2025 | 18,05 | 18,21 | 17,97 | 18,17 | 1,11% | 2.069.219,00 |
| 15.04.2025 | 17,66 | 18,06 | 17,58 | 17,97 | 1,76% | 2.918.517,00 |
| 14.04.2025 | 17,41 | 17,76 | 17,28 | 17,66 | 1,79% | 2.304.051,00 |
| 11.04.2025 | 17,27 | 17,55 | 16,97 | 17,35 | 0,46% | 1.696.115,00 |
| 10.04.2025 | 16,96 | 17,43 | 16,73 | 17,27 | 2,13% | 2.609.991,00 |
| 09.04.2025 | 16,10 | 17,32 | 15,78 | 16,91 | 3,43% | 4.277.002,00 |
| 08.04.2025 | 16,79 | 17,03 | 16,28 | 16,35 | -0,73% | 4.171.741,00 |