19,161$
-0,10%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.02.2026 | 18,55 | 19,36 | 18,50 | 19,18 | 4,10% | 5.380.215,00 |
| 04.02.2026 | 18,49 | 18,61 | 18,30 | 18,43 | 0,41% | 2.025.638,00 |
| 03.02.2026 | 18,25 | 18,37 | 17,81 | 18,35 | 0,49% | 2.527.140,00 |
| 02.02.2026 | 18,84 | 18,90 | 18,15 | 18,26 | -2,51% | 3.345.009,00 |
| 30.01.2026 | 18,44 | 18,76 | 18,41 | 18,73 | 1,13% | 2.374.523,00 |
| 29.01.2026 | 18,44 | 18,64 | 18,32 | 18,52 | 0,38% | 1.764.917,00 |
| 28.01.2026 | 18,43 | 18,74 | 18,43 | 18,45 | -0,32% | 2.304.803,00 |
| 27.01.2026 | 18,79 | 18,92 | 18,42 | 18,51 | -1,75% | 2.091.205,00 |
| 26.01.2026 | 18,87 | 19,03 | 18,79 | 18,84 | 0,11% | 2.550.885,00 |
| 23.01.2026 | 18,98 | 19,06 | 18,80 | 18,82 | -1,10% | 2.513.933,00 |
| 22.01.2026 | 19,31 | 19,36 | 18,97 | 19,03 | -1,45% | 3.460.280,00 |
| 21.01.2026 | 19,31 | 19,47 | 19,11 | 19,31 | 0,47% | 2.533.126,00 |
| 20.01.2026 | 19,18 | 19,37 | 19,06 | 19,22 | 0,55% | 2.422.882,00 |
| 19.01.2026 | 19,12 | 19,15 | 19,08 | 19,11 | -0,65% | - |
| 16.01.2026 | 18,99 | 19,26 | 18,88 | 19,24 | 1,00% | 5.182.132,00 |
| 15.01.2026 | 19,29 | 19,49 | 19,01 | 19,05 | -1,17% | 2.397.151,00 |
| 14.01.2026 | 19,41 | 19,48 | 19,04 | 19,28 | -0,70% | 2.058.296,00 |
| 13.01.2026 | 19,51 | 19,55 | 19,20 | 19,41 | -0,10% | 1.839.283,00 |
| 12.01.2026 | 19,25 | 19,48 | 19,25 | 19,43 | 0,78% | 2.285.998,00 |
| 09.01.2026 | 19,73 | 19,82 | 19,21 | 19,28 | -1,68% | 1.965.017,00 |
| 08.01.2026 | 19,66 | 19,79 | 19,48 | 19,61 | -0,41% | 1.923.489,00 |
| 07.01.2026 | 19,52 | 19,82 | 19,49 | 19,69 | 1,13% | 2.947.460,00 |
| 06.01.2026 | 19,08 | 19,54 | 19,01 | 19,47 | 2,07% | 2.652.332,00 |
| 05.01.2026 | 19,10 | 19,14 | 18,36 | 19,08 | -0,39% | 2.763.086,00 |
| 02.01.2026 | 18,86 | 19,33 | 18,69 | 19,15 | 1,11% | 4.296.332,00 |
| 31.12.2025 | 18,99 | 19,10 | 18,82 | 18,94 | -0,26% | 1.748.203,00 |
| 30.12.2025 | 18,87 | 19,03 | 18,86 | 18,99 | 0,58% | 1.370.650,00 |
| 29.12.2025 | 18,86 | 18,95 | 18,79 | 18,88 | 0,48% | 1.479.882,00 |
| 26.12.2025 | 18,68 | 18,83 | 18,64 | 18,79 | 0,64% | 786.603,00 |
| 24.12.2025 | 18,55 | 18,70 | 18,47 | 18,67 | 0,70% | 859.433,00 |
| 23.12.2025 | 18,51 | 18,59 | 18,39 | 18,54 | 0,05% | 1.923.344,00 |
| 22.12.2025 | 18,68 | 18,75 | 18,41 | 18,53 | -0,86% | 1.862.672,00 |
| 19.12.2025 | 18,76 | 18,88 | 18,67 | 18,69 | -0,80% | 7.048.308,00 |
| 18.12.2025 | 18,95 | 19,03 | 18,81 | 18,84 | -0,05% | 2.388.671,00 |
| 17.12.2025 | 18,86 | 19,01 | 18,83 | 18,85 | 0,00% | 2.734.085,00 |
| 16.12.2025 | 19,18 | 19,28 | 18,85 | 18,85 | -1,80% | 2.227.190,00 |
| 15.12.2025 | 19,23 | 19,33 | 19,04 | 19,20 | 0,08% | 3.013.868,00 |
| 12.12.2025 | 18,84 | 19,20 | 18,80 | 19,18 | 2,08% | 2.479.696,00 |
| 11.12.2025 | 19,06 | 19,20 | 18,73 | 18,79 | -1,11% | 2.838.348,00 |
| 10.12.2025 | 19,36 | 19,44 | 18,82 | 19,00 | -1,61% | 4.777.117,00 |
| 09.12.2025 | 19,27 | 19,42 | 19,13 | 19,31 | 0,26% | 2.548.633,00 |
| 08.12.2025 | 19,18 | 19,40 | 19,10 | 19,26 | -0,10% | 4.083.255,00 |
| 05.12.2025 | 19,05 | 19,34 | 18,82 | 19,28 | 1,21% | 3.885.829,00 |
| 04.12.2025 | 19,09 | 19,29 | 19,01 | 19,05 | -0,88% | 3.954.917,00 |
| 03.12.2025 | 19,34 | 19,42 | 19,09 | 19,22 | -0,98% | 2.926.839,00 |
| 02.12.2025 | 19,30 | 19,43 | 19,06 | 19,41 | 0,67% | 2.807.600,00 |
| 01.12.2025 | 19,41 | 19,60 | 19,21 | 19,28 | -1,18% | 2.994.541,00 |
| 28.11.2025 | 19,38 | 19,52 | 19,28 | 19,51 | 0,88% | 1.671.018,00 |
| 26.11.2025 | 18,96 | 19,41 | 18,95 | 19,34 | 2,11% | 2.806.735,00 |
| 25.11.2025 | 18,75 | 19,11 | 18,71 | 18,94 | 1,72% | 2.635.988,00 |
| 24.11.2025 | 18,66 | 18,89 | 18,61 | 18,62 | -0,59% | 2.299.510,00 |
| 21.11.2025 | 18,55 | 18,88 | 18,33 | 18,73 | 1,00% | 2.858.966,00 |
| 20.11.2025 | 18,72 | 18,90 | 18,53 | 18,55 | -0,46% | 3.042.585,00 |
| 19.11.2025 | 18,81 | 18,89 | 18,53 | 18,63 | -0,85% | 1.899.128,00 |
| 18.11.2025 | 18,58 | 18,88 | 18,34 | 18,79 | 1,13% | 2.844.817,00 |
| 17.11.2025 | 18,46 | 18,79 | 18,30 | 18,58 | -0,38% | 4.456.353,00 |
| 14.11.2025 | 18,58 | 18,83 | 18,54 | 18,65 | -0,05% | 2.372.781,00 |
| 13.11.2025 | 18,88 | 18,88 | 18,59 | 18,66 | -1,27% | 3.486.700,00 |
| 12.11.2025 | 19,03 | 19,19 | 18,84 | 18,90 | -1,36% | 3.976.954,00 |
| 11.11.2025 | 19,24 | 19,24 | 18,92 | 19,16 | 0,47% | 1.935.892,00 |
| 10.11.2025 | 18,88 | 19,21 | 18,74 | 19,07 | 1,01% | 3.714.835,00 |
| 07.11.2025 | 18,90 | 19,22 | 18,68 | 18,88 | 0,16% | 4.256.170,00 |
| 06.11.2025 | 17,99 | 18,95 | 17,69 | 18,85 | 3,63% | 5.926.658,00 |
| 05.11.2025 | 17,92 | 18,21 | 17,82 | 18,19 | 1,28% | 4.627.530,00 |
| 04.11.2025 | 18,39 | 18,78 | 17,81 | 17,96 | 0,42% | 3.733.988,00 |
| 03.11.2025 | 17,69 | 18,08 | 17,60 | 17,89 | 0,36% | 4.022.720,00 |
| 31.10.2025 | 17,31 | 18,02 | 17,27 | 17,82 | 2,00% | 3.472.563,00 |
| 30.10.2025 | 17,39 | 17,54 | 17,25 | 17,47 | 1,39% | 2.485.440,00 |
| 29.10.2025 | 17,63 | 17,75 | 17,17 | 17,23 | -2,93% | 2.439.109,00 |
| 28.10.2025 | 18,28 | 18,32 | 17,74 | 17,75 | -3,22% | 2.074.501,00 |
| 27.10.2025 | 18,21 | 18,70 | 18,08 | 18,34 | 1,44% | 2.421.245,00 |
| 24.10.2025 | 18,28 | 18,32 | 18,06 | 18,08 | -0,89% | 1.450.558,00 |
| 23.10.2025 | 18,22 | 18,35 | 18,21 | 18,24 | -0,04% | 1.987.180,00 |
| 22.10.2025 | 18,19 | 18,36 | 18,15 | 18,25 | 0,77% | 1.177.786,00 |
| 21.10.2025 | 18,36 | 18,42 | 18,03 | 18,11 | -1,76% | 2.067.012,00 |
| 20.10.2025 | 18,15 | 18,44 | 18,12 | 18,44 | 1,71% | 1.544.326,00 |
| 17.10.2025 | 17,84 | 18,22 | 17,84 | 18,12 | 1,82% | - |
| 16.10.2025 | 17,57 | 17,84 | 17,52 | 17,80 | 1,14% | 3.962.349,00 |
| 15.10.2025 | 17,61 | 17,72 | 17,49 | 17,60 | -0,17% | 3.303.303,00 |
| 14.10.2025 | 17,60 | 17,73 | 17,54 | 17,63 | 0,57% | 3.243.580,00 |
| 13.10.2025 | 17,65 | 17,79 | 17,47 | 17,53 | -1,18% | 2.214.243,00 |
| 10.10.2025 | 17,88 | 17,93 | 17,73 | 17,74 | -0,78% | 4.056.047,00 |
| 09.10.2025 | 17,99 | 18,21 | 17,87 | 17,88 | -0,56% | 3.758.207,00 |
| 08.10.2025 | 17,97 | 18,21 | 17,91 | 17,98 | -0,17% | 6.372.238,00 |
| 07.10.2025 | 17,98 | 18,24 | 17,70 | 18,01 | 0,61% | 4.495.627,00 |
| 06.10.2025 | 18,14 | 18,16 | 17,72 | 17,90 | -1,32% | 4.250.391,00 |
| 03.10.2025 | 18,34 | 18,41 | 18,02 | 18,14 | -0,66% | 2.965.437,00 |
| 02.10.2025 | 18,20 | 18,34 | 17,94 | 18,26 | -0,54% | 3.623.164,00 |
| 01.10.2025 | 18,51 | 18,71 | 18,34 | 18,36 | -1,50% | 3.006.097,00 |
| 30.09.2025 | 18,66 | 18,83 | 18,60 | 18,64 | 0,32% | 2.604.023,00 |
| 29.09.2025 | 18,81 | 18,81 | 18,46 | 18,58 | -1,33% | 2.025.543,00 |
| 26.09.2025 | 18,73 | 18,85 | 18,65 | 18,83 | 0,86% | 1.769.704,00 |
| 25.09.2025 | 18,70 | 18,88 | 18,62 | 18,67 | 0,16% | 1.816.202,00 |
| 24.09.2025 | 18,71 | 18,77 | 18,57 | 18,64 | -0,53% | 2.037.195,00 |
| 23.09.2025 | 18,48 | 18,85 | 18,45 | 18,74 | 1,35% | 2.503.892,00 |
| 22.09.2025 | 18,64 | 18,71 | 18,48 | 18,49 | -1,18% | 1.916.881,00 |
| 19.09.2025 | 18,86 | 18,86 | 18,65 | 18,71 | -0,80% | 3.923.838,00 |
| 18.09.2025 | 18,55 | 18,95 | 18,54 | 18,86 | 0,86% | 1.769.379,00 |
| 17.09.2025 | 18,92 | 19,04 | 18,68 | 18,70 | -0,90% | 1.913.059,00 |
| 16.09.2025 | 19,09 | 19,14 | 18,84 | 18,87 | -1,67% | 2.235.728,00 |