17,038$
-1,63%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2025 | 17,29 | 17,33 | 16,92 | 17,05 | -1,56% | 1.308.922,00 |
| 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 |
| 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 |