17,855$
0,48%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.04.2025 | 16,71 | 17,40 | 16,36 | 16,47 | -4,69% | 3.759.144,00 |
| 04.04.2025 | 17,46 | 17,80 | 17,12 | 17,28 | -2,10% | 3.339.992,00 |
| 03.04.2025 | 17,36 | 17,98 | 17,30 | 17,65 | 1,67% | 4.055.846,00 |
| 02.04.2025 | 17,50 | 17,55 | 17,32 | 17,36 | -0,80% | 1.812.607,00 |
| 01.04.2025 | 17,54 | 17,75 | 17,33 | 17,50 | 0,17% | 2.071.448,00 |
| 31.03.2025 | 17,45 | 17,75 | 17,44 | 17,47 | -0,40% | 1.908.084,00 |
| 28.03.2025 | 17,48 | 17,58 | 17,30 | 17,54 | 0,92% | 1.748.460,00 |
| 27.03.2025 | 17,28 | 17,63 | 17,22 | 17,38 | 0,70% | 1.679.501,00 |
| 26.03.2025 | 17,21 | 17,39 | 17,21 | 17,26 | 0,64% | 1.935.719,00 |
| 25.03.2025 | 17,40 | 17,41 | 17,07 | 17,15 | -1,15% | 2.062.014,00 |
| 24.03.2025 | 17,17 | 17,40 | 17,17 | 17,35 | 0,52% | 2.391.671,00 |
| 21.03.2025 | 17,26 | 17,36 | 17,11 | 17,26 | -0,40% | 3.671.077,00 |
| 20.03.2025 | 17,63 | 17,63 | 17,25 | 17,33 | -1,59% | 3.144.002,00 |
| 19.03.2025 | 17,70 | 17,77 | 17,48 | 17,61 | -0,96% | 2.641.034,00 |
| 18.03.2025 | 17,61 | 17,93 | 17,61 | 17,78 | 0,91% | 4.075.524,00 |
| 17.03.2025 | 17,30 | 17,72 | 17,30 | 17,62 | 1,85% | 2.267.459,00 |
| 14.03.2025 | 16,80 | 17,31 | 16,61 | 17,30 | 2,61% | 2.344.527,00 |
| 13.03.2025 | 16,69 | 17,13 | 16,61 | 16,86 | 1,63% | 2.619.466,00 |
| 12.03.2025 | 16,60 | 16,72 | 16,29 | 16,59 | -0,18% | 3.004.819,00 |
| 11.03.2025 | 17,07 | 17,21 | 16,52 | 16,62 | -2,64% | 2.293.353,00 |
| 10.03.2025 | 16,89 | 17,27 | 16,89 | 17,07 | 1,25% | 2.403.634,00 |
| 07.03.2025 | 16,57 | 17,00 | 16,49 | 16,86 | 1,69% | 2.255.641,00 |
| 06.03.2025 | 17,01 | 17,04 | 16,45 | 16,58 | -2,98% | 2.346.427,00 |
| 05.03.2025 | 16,98 | 17,31 | 16,79 | 17,09 | 0,32% | 2.253.201,00 |
| 04.03.2025 | 16,73 | 17,08 | 16,64 | 17,04 | 1,39% | 3.440.193,00 |
| 03.03.2025 | 16,51 | 16,88 | 16,51 | 16,80 | 1,15% | 1.886.007,00 |
| 28.02.2025 | 16,48 | 16,70 | 16,46 | 16,61 | 0,91% | 2.970.431,00 |
| 27.02.2025 | 16,38 | 16,53 | 16,26 | 16,46 | 0,43% | 1.223.829,00 |
| 26.02.2025 | 16,46 | 16,59 | 16,36 | 16,39 | -0,18% | 2.290.391,00 |
| 25.02.2025 | 15,91 | 16,51 | 15,86 | 16,42 | 3,40% | 2.300.230,00 |
| 24.02.2025 | 15,89 | 16,14 | 15,81 | 15,88 | -0,06% | 2.245.110,00 |
| 21.02.2025 | 16,51 | 16,64 | 15,60 | 15,89 | -3,05% | 2.553.638,00 |
| 20.02.2025 | 16,42 | 16,64 | 15,87 | 16,39 | -0,97% | 2.894.301,00 |
| 19.02.2025 | 16,33 | 16,58 | 16,33 | 16,55 | 0,55% | 2.383.594,00 |
| 18.02.2025 | 16,52 | 16,81 | 16,45 | 16,46 | -1,21% | 2.718.989,00 |
| 17.02.2025 | 16,56 | 16,66 | 16,55 | 16,66 | 0,85% | - |
| 14.02.2025 | 16,43 | 16,62 | 16,28 | 16,52 | -0,96% | 2.832.746,00 |
| 13.02.2025 | 16,14 | 16,72 | 16,11 | 16,68 | 3,60% | 3.356.290,00 |
| 12.02.2025 | 16,03 | 16,22 | 15,87 | 16,10 | -0,86% | 3.127.498,00 |
| 11.02.2025 | 16,51 | 16,53 | 16,16 | 16,24 | -2,35% | 3.180.393,00 |
| 10.02.2025 | 16,70 | 16,71 | 16,32 | 16,63 | -0,36% | 2.754.321,00 |
| 07.02.2025 | 16,72 | 16,87 | 16,45 | 16,69 | -0,60% | 4.093.844,00 |
| 06.02.2025 | 16,99 | 17,08 | 16,67 | 16,79 | -0,59% | 2.130.319,00 |
| 05.02.2025 | 16,90 | 17,02 | 16,79 | 16,89 | 1,02% | 1.236.486,00 |
| 04.02.2025 | 16,94 | 17,02 | 16,61 | 16,72 | -1,12% | 1.941.878,00 |
| 03.02.2025 | 16,52 | 17,05 | 16,46 | 16,91 | 1,20% | 1.812.675,00 |
| 31.01.2025 | 16,70 | 16,93 | 16,65 | 16,71 | -0,30% | 1.787.780,00 |
| 30.01.2025 | 16,74 | 16,87 | 16,50 | 16,76 | 1,09% | 1.790.493,00 |
| 29.01.2025 | 17,04 | 17,13 | 16,34 | 16,58 | -2,47% | 2.357.219,00 |
| 28.01.2025 | 17,36 | 17,49 | 16,94 | 17,00 | -2,52% | 1.580.233,00 |
| 27.01.2025 | 17,01 | 17,49 | 16,89 | 17,44 | 3,07% | 1.676.233,00 |
| 24.01.2025 | 16,75 | 16,94 | 16,67 | 16,92 | 1,01% | 975.590,00 |
| 23.01.2025 | 16,63 | 16,81 | 16,51 | 16,75 | 0,90% | 1.054.693,00 |
| 22.01.2025 | 16,99 | 17,00 | 16,58 | 16,60 | -2,64% | 1.204.468,00 |
| 21.01.2025 | 17,00 | 17,26 | 17,00 | 17,05 | 0,65% | 1.457.689,00 |
| 17.01.2025 | 17,27 | 17,27 | 16,82 | 16,94 | -1,40% | 1.729.884,00 |
| 16.01.2025 | 17,02 | 17,18 | 16,97 | 17,18 | 1,06% | 1.058.665,00 |
| 15.01.2025 | 17,17 | 17,21 | 16,96 | 17,00 | 1,19% | 1.292.678,00 |