20,055$
1,90%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 19,75 | 20,09 | 19,66 | 20,05 | 1,89% | - |
| 01.07.2026 | 19,63 | 19,77 | 19,60 | 19,68 | 0,92% | 3.728.324,00 |
| 30.06.2026 | 19,44 | 19,88 | 19,32 | 19,50 | -0,05% | 2.656.052,00 |
| 29.06.2026 | 19,38 | 19,52 | 19,08 | 19,51 | -0,15% | 2.660.675,00 |
| 26.06.2026 | 19,47 | 19,63 | 19,38 | 19,54 | 1,19% | 9.035.886,00 |
| 25.06.2026 | 18,91 | 19,32 | 18,81 | 19,31 | 1,15% | 3.574.743,00 |
| 24.06.2026 | 18,72 | 19,39 | 18,72 | 19,09 | 2,52% | 5.299.809,00 |
| 23.06.2026 | 18,09 | 18,67 | 18,09 | 18,62 | 1,92% | 3.328.866,00 |
| 22.06.2026 | 18,13 | 18,38 | 18,04 | 18,27 | 1,01% | 3.361.656,00 |
| 19.06.2026 | 18,10 | 18,11 | 18,08 | 18,09 | -0,18% | - |
| 18.06.2026 | 18,10 | 18,27 | 17,86 | 18,12 | 0,36% | 5.833.959,00 |
| 17.06.2026 | 18,35 | 18,53 | 17,97 | 18,06 | -2,77% | 2.757.766,00 |
| 16.06.2026 | 18,67 | 18,71 | 18,38 | 18,57 | -0,05% | 5.063.723,00 |
| 15.06.2026 | 18,59 | 18,72 | 18,35 | 18,58 | -0,80% | 2.389.394,00 |
| 12.06.2026 | 18,62 | 18,84 | 18,57 | 18,73 | 1,30% | 2.598.901,00 |
| 11.06.2026 | 18,84 | 19,01 | 18,49 | 18,49 | -1,75% | 2.518.286,00 |
| 10.06.2026 | 19,09 | 19,21 | 18,63 | 18,82 | -0,42% | 3.104.514,00 |
| 09.06.2026 | 18,17 | 18,96 | 18,17 | 18,90 | 4,05% | 2.971.919,00 |
| 08.06.2026 | 18,40 | 18,53 | 17,81 | 18,17 | -1,60% | 4.560.670,00 |
| 05.06.2026 | 17,61 | 18,55 | 17,60 | 18,46 | 4,47% | 5.126.547,00 |
| 04.06.2026 | 18,37 | 18,45 | 17,54 | 17,67 | -2,21% | 4.977.797,00 |
| 03.06.2026 | 18,56 | 18,65 | 18,06 | 18,07 | -2,72% | 2.770.286,00 |
| 02.06.2026 | 19,00 | 19,10 | 18,48 | 18,58 | -2,42% | 3.306.124,00 |
| 01.06.2026 | 19,74 | 19,94 | 19,03 | 19,04 | -4,30% | 3.024.793,00 |
| 29.05.2026 | 20,25 | 20,36 | 19,80 | 19,89 | -1,97% | 3.229.652,00 |
| 28.05.2026 | 20,40 | 20,61 | 20,23 | 20,29 | -0,76% | 2.077.719,00 |
| 27.05.2026 | 20,78 | 20,78 | 20,42 | 20,45 | -1,78% | 1.602.841,00 |
| 26.05.2026 | 20,66 | 20,89 | 20,61 | 20,82 | 0,46% | 2.926.888,00 |
| 22.05.2026 | 20,73 | 20,83 | 20,47 | 20,72 | 0,00% | 2.100.466,00 |
| 21.05.2026 | 21,00 | 21,03 | 20,70 | 20,72 | -1,61% | 2.424.823,00 |
| 20.05.2026 | 21,01 | 21,28 | 20,93 | 21,06 | 0,21% | 2.140.101,00 |
| 19.05.2026 | 20,90 | 21,11 | 20,85 | 21,02 | 0,45% | 1.952.618,00 |
| 18.05.2026 | 20,76 | 21,09 | 20,73 | 20,92 | 1,21% | 1.917.254,00 |
| 15.05.2026 | 20,83 | 20,89 | 20,62 | 20,67 | -2,52% | 1.528.719,00 |
| 14.05.2026 | 21,24 | 21,28 | 21,04 | 21,21 | 0,50% | 2.014.814,00 |
| 13.05.2026 | 20,87 | 21,11 | 20,76 | 21,10 | 0,62% | 1.649.175,00 |
| 12.05.2026 | 20,72 | 21,02 | 20,54 | 20,97 | 1,40% | 1.434.596,00 |
| 11.05.2026 | 20,79 | 20,95 | 20,66 | 20,68 | -0,34% | 1.458.118,00 |
| 08.05.2026 | 20,66 | 20,93 | 20,64 | 20,75 | 0,83% | 1.589.558,00 |
| 07.05.2026 | 20,60 | 20,69 | 20,25 | 20,58 | 0,34% | 1.632.148,00 |
| 06.05.2026 | 20,54 | 20,69 | 20,34 | 20,51 | 0,66% | 2.642.951,00 |
| 05.05.2026 | 20,46 | 20,56 | 20,16 | 20,38 | -0,42% | 2.936.010,00 |
| 04.05.2026 | 20,17 | 20,67 | 20,13 | 20,46 | 0,49% | 1.797.849,00 |
| 01.05.2026 | 20,70 | 20,75 | 20,34 | 20,36 | -1,45% | 2.404.079,00 |
| 30.04.2026 | 20,72 | 20,73 | 20,09 | 20,66 | 1,57% | 4.454.285,00 |
| 29.04.2026 | 20,45 | 20,64 | 20,12 | 20,34 | -0,83% | 5.386.928,00 |
| 28.04.2026 | 20,43 | 20,56 | 20,22 | 20,51 | 1,11% | 2.946.620,00 |
| 27.04.2026 | 20,04 | 20,38 | 20,04 | 20,29 | 0,97% | 1.678.424,00 |
| 24.04.2026 | 19,76 | 20,20 | 19,76 | 20,09 | 0,90% | 2.285.504,00 |
| 23.04.2026 | 19,71 | 20,03 | 19,66 | 19,91 | 1,74% | 1.978.907,00 |
| 22.04.2026 | 20,13 | 20,21 | 19,44 | 19,57 | -2,59% | 2.161.029,00 |
| 21.04.2026 | 20,50 | 20,54 | 20,01 | 20,09 | -2,00% | 2.369.688,00 |
| 20.04.2026 | 20,65 | 20,73 | 20,41 | 20,50 | -0,87% | 1.847.327,00 |
| 17.04.2026 | 20,65 | 20,76 | 20,50 | 20,68 | 0,10% | 1.824.648,00 |
| 16.04.2026 | 20,48 | 20,71 | 20,48 | 20,66 | 0,83% | 1.313.801,00 |
| 15.04.2026 | 20,23 | 20,57 | 20,18 | 20,49 | 0,74% | 1.394.383,00 |
| 14.04.2026 | 20,03 | 20,36 | 19,94 | 20,34 | 0,54% | 1.289.973,00 |
| 13.04.2026 | 20,49 | 20,52 | 20,06 | 20,23 | -1,12% | 1.726.690,00 |
| 10.04.2026 | 20,38 | 20,52 | 20,30 | 20,46 | 0,49% | 959.683,00 |
| 09.04.2026 | 19,99 | 20,46 | 19,64 | 20,36 | 1,34% | 1.317.492,00 |
| 08.04.2026 | 20,10 | 20,14 | 19,95 | 20,09 | 0,40% | 2.149.577,00 |
| 07.04.2026 | 19,79 | 20,03 | 19,73 | 20,01 | 1,47% | 1.540.347,00 |
| 06.04.2026 | 19,80 | 19,92 | 19,71 | 19,72 | -0,70% | 1.161.272,00 |
| 02.04.2026 | 19,56 | 19,87 | 19,46 | 19,86 | 1,90% | 1.401.695,00 |
| 01.04.2026 | 19,23 | 19,60 | 19,09 | 19,49 | 1,43% | 2.195.659,00 |
| 31.03.2026 | 19,65 | 19,75 | 19,19 | 19,22 | -1,11% | 3.360.557,00 |
| 30.03.2026 | 19,66 | 19,78 | 19,34 | 19,43 | -0,92% | 2.554.224,00 |
| 27.03.2026 | 19,62 | 19,81 | 19,58 | 19,61 | -0,10% | 1.886.954,00 |
| 26.03.2026 | 19,81 | 19,95 | 19,59 | 19,63 | -1,06% | 1.499.622,00 |
| 25.03.2026 | 19,88 | 19,94 | 19,71 | 19,84 | 0,56% | 2.404.517,00 |
| 24.03.2026 | 19,59 | 19,89 | 19,52 | 19,73 | 0,20% | 1.805.462,00 |
| 23.03.2026 | 19,90 | 20,03 | 19,67 | 19,69 | 0,51% | 2.504.057,00 |
| 20.03.2026 | 20,16 | 20,27 | 19,47 | 19,59 | -3,21% | 6.872.889,00 |
| 19.03.2026 | 20,64 | 20,81 | 20,18 | 20,24 | -1,89% | 2.171.214,00 |
| 18.03.2026 | 20,60 | 20,84 | 20,55 | 20,63 | -0,53% | 2.495.588,00 |
| 17.03.2026 | 20,97 | 20,97 | 20,51 | 20,74 | -0,81% | 2.338.412,00 |
| 16.03.2026 | 20,78 | 21,06 | 20,67 | 20,91 | 1,41% | 2.066.376,00 |
| 13.03.2026 | 20,97 | 21,02 | 20,51 | 20,62 | -0,77% | 2.953.973,00 |
| 12.03.2026 | 20,54 | 21,05 | 20,42 | 20,78 | 0,63% | 2.553.761,00 |
| 11.03.2026 | 20,81 | 20,88 | 20,55 | 20,65 | -0,82% | 2.276.742,00 |
| 10.03.2026 | 20,61 | 20,99 | 20,38 | 20,82 | 0,92% | 2.168.189,00 |
| 09.03.2026 | 20,30 | 20,75 | 20,26 | 20,63 | 1,03% | 2.515.850,00 |
| 06.03.2026 | 19,94 | 20,44 | 19,91 | 20,42 | 2,00% | 2.003.389,00 |
| 05.03.2026 | 20,14 | 20,27 | 19,95 | 20,02 | -1,14% | 2.429.982,00 |
| 04.03.2026 | 20,39 | 20,40 | 20,07 | 20,25 | -0,83% | 2.049.340,00 |
| 03.03.2026 | 20,33 | 20,55 | 20,08 | 20,42 | -0,73% | 2.196.180,00 |
| 02.03.2026 | 20,55 | 20,78 | 20,46 | 20,57 | 0,10% | 2.412.510,00 |
| 27.02.2026 | 20,86 | 21,07 | 20,52 | 20,55 | -1,49% | 4.301.233,00 |
| 26.02.2026 | 20,56 | 20,88 | 20,49 | 20,86 | 1,46% | 2.541.828,00 |
| 25.02.2026 | 20,49 | 20,59 | 20,26 | 20,56 | 0,24% | 2.110.337,00 |
| 24.02.2026 | 20,37 | 20,62 | 20,31 | 20,51 | 0,39% | 2.535.318,00 |
| 23.02.2026 | 19,92 | 20,53 | 19,87 | 20,43 | 2,51% | 3.450.959,00 |
| 20.02.2026 | 20,19 | 20,19 | 19,81 | 19,93 | -0,45% | 2.943.470,00 |
| 19.02.2026 | 20,03 | 20,36 | 19,95 | 20,02 | -0,05% | 3.077.475,00 |
| 18.02.2026 | 20,55 | 20,67 | 20,01 | 20,03 | -2,72% | 3.391.958,00 |
| 17.02.2026 | 20,43 | 20,70 | 20,29 | 20,59 | 2,08% | 3.777.580,00 |
| 13.02.2026 | 20,01 | 20,54 | 19,67 | 20,17 | -0,40% | 4.799.343,00 |
| 12.02.2026 | 19,65 | 20,27 | 19,64 | 20,25 | 3,32% | 5.081.154,00 |
| 11.02.2026 | 19,24 | 19,67 | 19,12 | 19,60 | 2,35% | 2.436.685,00 |
| 10.02.2026 | 19,12 | 19,28 | 19,05 | 19,15 | 0,31% | 2.982.697,00 |