20,912$
0,20%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 20,92 | 20,95 | 20,69 | 20,91 | 0,22% | - |
| 02.09.2026 | 21,01 | 21,03 | 20,60 | 20,86 | -0,36% | 2.430.388,00 |
| 01.09.2026 | 20,56 | 20,97 | 20,49 | 20,94 | 2,67% | 2.175.681,00 |
| 31.08.2026 | 20,53 | 20,56 | 20,26 | 20,39 | -1,07% | 1.923.332,00 |
| 28.08.2026 | 20,77 | 20,82 | 20,56 | 20,61 | -0,48% | 1.607.415,00 |
| 27.08.2026 | 20,80 | 20,98 | 20,65 | 20,71 | -1,47% | 1.077.831,00 |
| 26.08.2026 | 20,97 | 21,12 | 20,78 | 21,02 | 0,98% | 1.638.999,00 |
| 25.08.2026 | 20,47 | 20,88 | 20,41 | 20,82 | 1,69% | 1.602.143,00 |
| 24.08.2026 | 20,39 | 20,63 | 20,30 | 20,47 | 0,39% | 892.461,00 |
| 21.08.2026 | 20,60 | 20,61 | 20,30 | 20,39 | -0,71% | 1.573.205,00 |
| 20.08.2026 | 20,46 | 20,76 | 20,39 | 20,54 | -0,02% | 1.318.843,00 |
| 19.08.2026 | 20,51 | 20,56 | 20,26 | 20,54 | 1,03% | 6.454.389,00 |
| 18.08.2026 | 20,41 | 20,59 | 20,28 | 20,33 | 0,10% | 1.272.679,00 |
| 17.08.2026 | 20,21 | 20,34 | 20,15 | 20,31 | -0,05% | 1.486.230,00 |
| 14.08.2026 | 19,85 | 20,35 | 19,71 | 20,32 | 0,89% | 1.866.114,00 |
| 13.08.2026 | 20,30 | 20,54 | 20,13 | 20,14 | -0,25% | 1.963.185,00 |
| 12.08.2026 | 19,77 | 20,25 | 19,75 | 20,19 | 1,71% | 2.398.025,00 |
| 11.08.2026 | 20,57 | 20,58 | 19,81 | 19,85 | -3,94% | 3.300.160,00 |
| 10.08.2026 | 20,87 | 20,88 | 20,55 | 20,67 | -1,78% | 2.434.347,00 |
| 07.08.2026 | 20,91 | 21,15 | 20,78 | 21,04 | 0,62% | 1.802.348,00 |
| 06.08.2026 | 21,50 | 21,59 | 20,82 | 20,91 | -0,85% | 2.221.154,00 |
| 05.08.2026 | 20,80 | 21,10 | 20,67 | 21,09 | 2,08% | 2.682.630,00 |
| 04.08.2026 | 20,30 | 20,70 | 19,77 | 20,66 | 0,27% | 5.637.538,00 |
| 03.08.2026 | 21,02 | 21,29 | 20,45 | 20,61 | -2,67% | 4.352.886,00 |
| 31.07.2026 | 21,13 | 21,34 | 20,86 | 21,17 | -0,75% | 2.342.510,00 |
| 30.07.2026 | 21,90 | 21,99 | 21,13 | 21,33 | -3,27% | 3.416.537,00 |
| 29.07.2026 | 22,32 | 22,36 | 21,96 | 22,05 | -0,92% | 1.725.774,00 |
| 28.07.2026 | 22,66 | 22,68 | 22,22 | 22,26 | -0,60% | 1.853.479,00 |
| 27.07.2026 | 22,38 | 22,45 | 22,21 | 22,39 | 0,13% | 2.175.432,00 |
| 24.07.2026 | 22,14 | 22,40 | 22,11 | 22,36 | 1,47% | 1.925.071,00 |
| 23.07.2026 | 21,95 | 22,45 | 21,86 | 22,04 | 0,20% | 3.302.974,00 |
| 22.07.2026 | 22,37 | 22,55 | 21,71 | 21,99 | -0,18% | 5.956.550,00 |
| 21.07.2026 | 20,05 | 22,10 | 20,03 | 22,03 | 10,15% | 6.840.670,00 |
| 20.07.2026 | 20,02 | 20,20 | 19,83 | 20,00 | -0,55% | 2.854.380,00 |
| 17.07.2026 | 20,25 | 20,55 | 20,05 | 20,11 | -0,20% | 3.777.101,00 |
| 16.07.2026 | 19,67 | 20,20 | 19,53 | 20,15 | 3,23% | 4.084.749,00 |
| 15.07.2026 | 19,75 | 19,89 | 19,40 | 19,52 | -1,06% | 3.016.647,00 |
| 14.07.2026 | 19,73 | 19,85 | 19,66 | 19,73 | -0,15% | 2.038.988,00 |
| 13.07.2026 | 19,77 | 19,91 | 19,68 | 19,76 | 0,71% | 2.248.548,00 |
| 10.07.2026 | 19,90 | 19,94 | 19,44 | 19,62 | -1,26% | 2.267.446,00 |
| 09.07.2026 | 20,03 | 20,14 | 19,85 | 19,87 | -0,77% | 2.312.564,00 |
| 08.07.2026 | 20,11 | 20,26 | 19,98 | 20,03 | -0,17% | 3.256.881,00 |
| 07.07.2026 | 19,88 | 20,41 | 19,84 | 20,06 | 1,67% | 2.366.326,00 |
| 06.07.2026 | 20,08 | 20,21 | 19,65 | 19,73 | -2,13% | 2.357.336,00 |
| 02.07.2026 | 19,71 | 20,18 | 19,64 | 20,16 | 2,44% | 3.161.953,00 |
| 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 |