18,318$
-0,17%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 18,35 | 18,42 | 18,16 | 18,35 | -0,22% | 985.670,00 |
| 20.11.2024 | 18,55 | 18,62 | 18,27 | 18,39 | -0,97% | 1.977.121,00 |
| 19.11.2024 | 18,11 | 18,59 | 18,02 | 18,57 | 2,54% | 1.675.222,00 |
| 18.11.2024 | 18,18 | 18,27 | 18,07 | 18,11 | -0,39% | 1.841.956,00 |
| 15.11.2024 | 18,18 | 18,54 | 17,98 | 18,18 | -0,33% | 2.300.525,00 |
| 14.11.2024 | 18,75 | 18,81 | 18,17 | 18,24 | -2,51% | 2.696.762,00 |
| 13.11.2024 | 19,62 | 19,65 | 18,71 | 18,71 | -4,30% | 2.283.686,00 |
| 12.11.2024 | 19,67 | 20,03 | 19,49 | 19,55 | -0,64% | 1.729.664,00 |
| 11.11.2024 | 19,55 | 19,79 | 19,52 | 19,68 | 0,64% | 1.575.659,00 |
| 08.11.2024 | 19,40 | 19,70 | 19,38 | 19,55 | 1,19% | 1.866.925,00 |
| 07.11.2024 | 18,47 | 19,39 | 18,47 | 19,32 | 4,55% | 2.374.635,00 |
| 06.11.2024 | 19,03 | 19,28 | 18,26 | 18,48 | -1,55% | 2.450.520,00 |
| 05.11.2024 | 18,70 | 18,77 | 18,48 | 18,77 | 0,54% | 1.607.006,00 |
| 04.11.2024 | 18,68 | 19,48 | 18,53 | 18,67 | 0,16% | 2.238.812,00 |
| 01.11.2024 | 19,78 | 19,78 | 18,46 | 18,64 | -3,92% | 8.134.848,00 |
| 31.10.2024 | 19,58 | 19,73 | 19,40 | 19,40 | -0,92% | 2.065.859,00 |
| 30.10.2024 | 19,33 | 19,72 | 19,31 | 19,58 | 1,61% | 1.746.995,00 |
| 29.10.2024 | 19,07 | 19,33 | 18,99 | 19,27 | 1,05% | 1.941.376,00 |
| 28.10.2024 | 18,90 | 19,11 | 18,88 | 19,07 | 1,44% | 2.002.851,00 |
| 25.10.2024 | 19,08 | 19,08 | 18,72 | 18,80 | -1,10% | 1.701.659,00 |
| 24.10.2024 | 18,99 | 19,22 | 18,97 | 19,01 | 0,11% | 1.780.188,00 |
| 23.10.2024 | 18,62 | 19,10 | 18,59 | 18,99 | 1,71% | 1.897.245,00 |
| 22.10.2024 | 18,54 | 18,74 | 18,51 | 18,67 | 0,43% | 1.321.507,00 |
| 21.10.2024 | 18,59 | 18,78 | 18,55 | 18,59 | -0,48% | 2.177.647,00 |
| 18.10.2024 | 18,30 | 18,83 | 18,25 | 18,68 | 2,52% | 1.720.897,00 |
| 17.10.2024 | 18,38 | 18,42 | 18,17 | 18,22 | -1,14% | 940.203,00 |
| 16.10.2024 | 18,21 | 18,53 | 18,20 | 18,43 | 1,15% | 1.060.987,00 |
| 15.10.2024 | 18,22 | 18,43 | 18,16 | 18,22 | 0,22% | 1.434.583,00 |
| 14.10.2024 | 18,03 | 18,29 | 17,92 | 18,18 | 0,89% | 1.159.168,00 |
| 11.10.2024 | 17,84 | 18,07 | 17,79 | 18,02 | 1,61% | 942.570,00 |
| 10.10.2024 | 18,01 | 18,10 | 17,61 | 17,74 | -1,91% | 1.540.822,00 |
| 09.10.2024 | 17,91 | 18,11 | 17,84 | 18,08 | 1,06% | 1.624.681,00 |
| 08.10.2024 | 18,13 | 18,17 | 17,83 | 17,89 | -0,91% | 938.057,00 |
| 07.10.2024 | 17,92 | 18,15 | 17,84 | 18,06 | 0,47% | 1.225.228,00 |
| 04.10.2024 | 18,16 | 18,22 | 17,91 | 17,97 | -1,40% | 1.588.855,00 |
| 03.10.2024 | 18,40 | 18,43 | 18,14 | 18,23 | -1,00% | 755.114,00 |
| 02.10.2024 | 18,48 | 18,73 | 18,39 | 18,41 | -0,97% | 1.294.097,00 |
| 01.10.2024 | 18,77 | 18,85 | 18,52 | 18,59 | 0,00% | 1.463.774,00 |
| 30.09.2024 | 18,40 | 18,67 | 18,37 | 18,59 | 0,81% | 1.968.664,00 |
| 27.09.2024 | 18,52 | 18,67 | 18,37 | 18,44 | 0,38% | 1.403.815,00 |
| 26.09.2024 | 18,78 | 18,78 | 18,33 | 18,37 | -2,08% | 2.025.994,00 |
| 25.09.2024 | 19,03 | 19,11 | 18,73 | 18,76 | -1,16% | 2.813.083,00 |
| 24.09.2024 | 19,08 | 19,25 | 18,97 | 18,98 | -1,15% | 1.646.099,00 |
| 23.09.2024 | 18,76 | 19,22 | 18,71 | 19,20 | 3,00% | 2.767.659,00 |
| 20.09.2024 | 18,43 | 18,66 | 18,34 | 18,64 | 1,47% | 4.784.855,00 |
| 19.09.2024 | 19,17 | 19,17 | 18,33 | 18,37 | -3,32% | 3.041.567,00 |
| 18.09.2024 | 18,93 | 19,32 | 18,87 | 19,00 | 0,37% | 2.809.366,00 |
| 17.09.2024 | 18,90 | 19,00 | 18,80 | 18,93 | 0,75% | 3.225.205,00 |
| 16.09.2024 | 18,62 | 18,85 | 18,45 | 18,79 | 1,08% | 2.986.343,00 |
| 13.09.2024 | 18,59 | 18,68 | 18,41 | 18,59 | 1,31% | 2.717.029,00 |
| 12.09.2024 | 17,95 | 18,40 | 17,90 | 18,35 | 2,34% | 3.570.670,00 |
| 11.09.2024 | 17,45 | 17,98 | 17,37 | 17,93 | 1,76% | 2.469.076,00 |
| 10.09.2024 | 17,45 | 17,66 | 17,41 | 17,62 | 1,44% | 1.378.031,00 |
| 09.09.2024 | 17,24 | 17,46 | 17,11 | 17,37 | 0,70% | 1.378.324,00 |
| 06.09.2024 | 17,40 | 17,44 | 17,07 | 17,25 | -1,09% | 1.436.879,00 |
| 05.09.2024 | 17,42 | 17,65 | 17,33 | 17,44 | 0,81% | 1.643.672,00 |
| 04.09.2024 | 16,98 | 17,44 | 16,98 | 17,30 | 1,76% | 2.488.907,00 |
| 03.09.2024 | 17,04 | 17,15 | 16,90 | 17,00 | -0,23% | 1.698.662,00 |
| 30.08.2024 | 16,84 | 17,07 | 16,81 | 17,04 | 1,25% | 2.573.574,00 |
| 29.08.2024 | 16,77 | 16,89 | 16,68 | 16,83 | 0,24% | 1.708.041,00 |
| 28.08.2024 | 16,77 | 16,87 | 16,75 | 16,79 | 0,06% | 1.362.733,00 |
| 27.08.2024 | 16,43 | 16,80 | 16,34 | 16,78 | 1,51% | 1.296.640,00 |
| 26.08.2024 | 16,68 | 16,70 | 16,46 | 16,53 | -0,60% | 2.359.913,00 |
| 23.08.2024 | 16,28 | 16,69 | 16,23 | 16,63 | 2,91% | 2.810.777,00 |
| 22.08.2024 | 16,29 | 16,31 | 16,08 | 16,16 | -0,37% | 2.100.137,00 |
| 21.08.2024 | 16,32 | 16,32 | 16,13 | 16,22 | -0,49% | 1.464.826,00 |
| 20.08.2024 | 15,95 | 16,35 | 15,86 | 16,30 | 2,19% | 2.011.370,00 |
| 19.08.2024 | 15,92 | 16,12 | 15,85 | 15,95 | -1,48% | 2.282.476,00 |
| 16.08.2024 | 16,30 | 16,33 | 16,11 | 16,19 | -0,49% | 3.134.659,00 |
| 15.08.2024 | 16,45 | 16,51 | 16,22 | 16,27 | -0,97% | 2.593.059,00 |
| 14.08.2024 | 16,37 | 16,55 | 16,26 | 16,43 | 0,61% | 1.525.686,00 |
| 13.08.2024 | 16,42 | 16,42 | 16,20 | 16,33 | 0,18% | 2.012.808,00 |
| 12.08.2024 | 16,59 | 16,66 | 16,18 | 16,30 | -2,28% | 2.287.098,00 |
| 09.08.2024 | 16,52 | 16,69 | 16,14 | 16,68 | 1,34% | 3.705.304,00 |
| 08.08.2024 | 16,82 | 16,94 | 16,36 | 16,46 | -1,26% | 5.541.385,00 |
| 07.08.2024 | 16,55 | 16,91 | 16,43 | 16,67 | 1,21% | 3.425.483,00 |
| 06.08.2024 | 15,94 | 16,56 | 15,91 | 16,47 | 2,75% | 2.875.168,00 |
| 05.08.2024 | 15,89 | 16,46 | 15,78 | 16,03 | -2,43% | 2.679.628,00 |
| 02.08.2024 | 15,89 | 16,51 | 15,87 | 16,43 | 1,70% | 2.618.374,00 |
| 01.08.2024 | 16,28 | 16,44 | 16,01 | 16,16 | -0,46% | 2.531.164,00 |
| 31.07.2024 | 16,39 | 16,45 | 16,13 | 16,23 | -0,73% | 2.679.755,00 |
| 30.07.2024 | 16,58 | 16,58 | 16,27 | 16,35 | -0,79% | 2.144.223,00 |
| 29.07.2024 | 16,59 | 16,64 | 16,32 | 16,48 | -0,66% | 3.198.560,00 |
| 26.07.2024 | 16,57 | 16,73 | 16,52 | 16,59 | 1,53% | 1.955.123,00 |
| 25.07.2024 | 16,66 | 16,81 | 16,33 | 16,34 | -1,51% | 2.066.128,00 |
| 24.07.2024 | 16,61 | 16,89 | 16,58 | 16,59 | -0,36% | 1.654.006,00 |
| 23.07.2024 | 16,54 | 16,80 | 16,51 | 16,65 | 0,60% | 2.906.646,00 |
| 22.07.2024 | 16,40 | 16,62 | 16,32 | 16,55 | 0,67% | 1.335.958,00 |
| 19.07.2024 | 16,29 | 16,49 | 16,24 | 16,44 | 1,17% | 1.546.527,00 |
| 18.07.2024 | 16,55 | 16,64 | 16,22 | 16,25 | -2,05% | 2.432.444,00 |
| 17.07.2024 | 16,58 | 16,80 | 16,54 | 16,59 | -0,12% | 2.068.207,00 |
| 16.07.2024 | 16,15 | 16,66 | 16,13 | 16,61 | 3,30% | 2.578.165,00 |
| 15.07.2024 | 15,76 | 16,14 | 15,74 | 16,08 | 2,68% | 2.736.977,00 |
| 12.07.2024 | 15,76 | 15,83 | 15,63 | 15,66 | 0,10% | 1.439.350,00 |
| 11.07.2024 | 15,58 | 15,78 | 15,49 | 15,65 | 2,19% | 2.466.731,00 |
| 10.07.2024 | 15,22 | 15,31 | 15,11 | 15,31 | 1,06% | 1.984.855,00 |
| 09.07.2024 | 15,30 | 15,33 | 15,13 | 15,15 | -1,05% | 2.868.222,00 |
| 08.07.2024 | 15,41 | 15,47 | 15,29 | 15,31 | -0,52% | 2.923.697,00 |
| 05.07.2024 | 15,37 | 15,44 | 15,27 | 15,39 | 0,20% | 1.501.987,00 |
| 03.07.2024 | 15,44 | 15,47 | 15,31 | 15,36 | -0,65% | 892.197,00 |