Sabra Health Care Reit Inc.
[WKN: A1C9KE | ISIN: US78573L1061]
Aktienkurse
17,464$ -1,05%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid: Ask:

Aktienkurse zur Sabra Health Care Reit Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
04.04.2025 17,35 17,75 17,35 17,46 -1,07% -
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
14.01.2025 16,58 16,88 16,53 16,80 1,14% 1.903.033,00
13.01.2025 16,42 16,63 16,35 16,61 0,12% 2.583.471,00
10.01.2025 16,87 17,01 16,45 16,59 -3,43% 2.069.744,00
08.01.2025 16,72 17,27 16,64 17,18 2,26% 2.442.945,00
07.01.2025 16,75 17,03 16,70 16,80 1,02% 1.873.293,00
06.01.2025 17,14 17,16 16,59 16,63 -3,65% 1.992.637,00
03.01.2025 17,06 17,34 17,02 17,26 1,23% 1.208.884,00
02.01.2025 17,29 17,33 16,92 17,05 -1,56% 1.308.927,00
31.12.2024 17,19 17,36 17,12 17,32 1,64% 2.086.890,00
30.12.2024 16,98 17,08 16,77 17,04 0,12% 1.272.662,00
27.12.2024 16,98 17,09 16,86 17,02 -0,47% 2.318.876,00
26.12.2024 17,01 17,18 16,93 17,10 0,12% 717.314,00
24.12.2024 16,89 17,10 16,81 17,08 1,01% 499.627,00
23.12.2024 16,93 17,02 16,65 16,91 -0,29% 1.288.253,00
20.12.2024 16,67 17,10 16,53 16,96 1,37% 5.428.307,00
19.12.2024 16,98 17,17 16,72 16,73 -1,01% 2.173.779,00
18.12.2024 17,74 17,93 16,89 16,90 -4,25% 3.036.333,00
17.12.2024 17,37 17,65 17,29 17,65 1,61% 2.887.148,00
16.12.2024 17,51 17,60 17,34 17,37 -0,74% 2.312.631,00
13.12.2024 17,33 17,59 17,27 17,50 0,75% 2.506.500,00
12.12.2024 17,73 17,81 17,36 17,37 -1,75% 1.829.823,00
11.12.2024 17,92 17,99 17,50 17,68 -1,45% 2.857.269,00
10.12.2024 17,86 18,09 17,77 17,94 0,84% 1.758.280,00
09.12.2024 18,05 18,09 17,78 17,79 -1,39% 2.198.113,00
06.12.2024 18,36 18,36 17,82 18,04 -1,20% 2.193.827,00
05.12.2024 18,18 18,30 17,90 18,26 -0,92% 1.574.351,00
04.12.2024 18,41 18,57 18,32 18,43 -0,11% 1.533.052,00
03.12.2024 18,37 18,48 18,21 18,45 0,44% 1.935.388,00
02.12.2024 18,68 18,68 18,17 18,37 -1,92% 1.468.951,00
29.11.2024 19,07 19,20 18,73 18,73 -0,95% 1.924.961,00
27.11.2024 19,03 19,12 18,87 18,91 0,37% 1.612.606,00
26.11.2024 18,42 18,99 18,41 18,84 1,73% 3.051.878,00
25.11.2024 18,46 18,81 18,44 18,52 0,60% 1.814.066,00
22.11.2024 18,42 18,58 18,35 18,41 0,33% 1.716.327,00
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