11,950€
1,27%
Echtzeit-Aktienkurs Brookdale Senior Living
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 17.06.2026 | 11,70 | 12,20 | 11,70 | 11,80 | 0,00% | 100,00 |
| 16.06.2026 | 11,60 | 11,90 | 11,60 | 11,80 | 1,72% | - |
| 15.06.2026 | 11,40 | 12,00 | 11,40 | 11,60 | 1,75% | 421,00 |
| 12.06.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 1,79% | - |
| 11.06.2026 | 11,20 | 11,40 | 11,20 | 11,20 | -0,88% | - |
| 10.06.2026 | 11,00 | 11,30 | 11,00 | 11,30 | 1,80% | - |
| 09.06.2026 | 10,10 | 11,10 | 10,10 | 11,10 | 8,82% | - |
| 08.06.2026 | 10,60 | 10,60 | 10,20 | 10,20 | -4,67% | - |
| 05.06.2026 | 10,10 | 10,70 | 10,10 | 10,70 | 5,94% | - |
| 04.06.2026 | 10,40 | 10,60 | 10,10 | 10,10 | -3,81% | - |
| 03.06.2026 | 10,20 | 10,50 | 10,20 | 10,50 | 2,94% | - |
| 02.06.2026 | 10,30 | 10,40 | 10,20 | 10,20 | -2,86% | - |
| 01.06.2026 | 10,90 | 10,90 | 10,50 | 10,50 | -4,55% | - |
| 29.05.2026 | 11,00 | 11,10 | 11,00 | 11,00 | -0,90% | - |
| 28.05.2026 | 11,50 | 11,50 | 11,10 | 11,10 | -3,48% | - |
| 27.05.2026 | 11,40 | 11,50 | 11,40 | 11,50 | -0,86% | - |
| 26.05.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 25.05.2026 | 10,90 | 11,40 | 10,90 | 11,40 | 0,00% | - |
| 22.05.2026 | 11,40 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 21.05.2026 | 11,30 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 20.05.2026 | 11,30 | 11,50 | 11,30 | 11,40 | 0,88% | - |
| 19.05.2026 | 11,30 | 11,50 | 11,30 | 11,30 | -0,88% | - |
| 18.05.2026 | 10,90 | 11,40 | 10,90 | 11,40 | 2,70% | - |
| 15.05.2026 | 11,20 | 11,20 | 11,10 | 11,10 | -0,89% | - |
| 14.05.2026 | 10,80 | 11,30 | 10,80 | 11,20 | 2,75% | - |
| 13.05.2026 | 10,90 | 11,00 | 10,80 | 10,90 | -1,80% | - |
| 12.05.2026 | 10,70 | 11,10 | 10,70 | 11,10 | 2,78% | - |
| 11.05.2026 | 10,90 | 11,00 | 10,70 | 10,80 | -1,82% | - |
| 08.05.2026 | 11,40 | 11,60 | 11,00 | 11,00 | -3,51% | - |
| 07.05.2026 | 11,90 | 11,90 | 11,00 | 11,40 | -5,79% | - |
| 06.05.2026 | 11,80 | 12,10 | 11,70 | 12,10 | 1,68% | 428,00 |
| 05.05.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,00% | - |
| 04.05.2026 | 12,00 | 12,10 | 11,80 | 11,90 | -2,46% | - |
| 30.04.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 1,67% | - |
| 29.04.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,00% | - |
| 28.04.2026 | 11,80 | 12,00 | 11,80 | 12,00 | 0,84% | - |
| 27.04.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 24.04.2026 | 11,50 | 11,80 | 11,50 | 11,80 | 1,72% | - |
| 23.04.2026 | 11,30 | 11,60 | 11,30 | 11,60 | 1,75% | - |
| 22.04.2026 | 11,00 | 11,40 | 11,00 | 11,40 | 2,70% | - |
| 21.04.2026 | 11,30 | 11,50 | 11,10 | 11,10 | -2,63% | - |
| 20.04.2026 | 11,50 | 11,50 | 11,30 | 11,40 | -1,72% | - |
| 17.04.2026 | 11,80 | 11,90 | 11,60 | 11,60 | -2,52% | - |
| 16.04.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 0,85% | - |
| 15.04.2026 | 11,60 | 11,80 | 11,60 | 11,80 | 0,00% | - |
| 14.04.2026 | 11,40 | 11,80 | 11,40 | 11,80 | 3,51% | - |
| 13.04.2026 | 11,40 | 11,40 | 11,30 | 11,40 | 0,00% | - |
| 10.04.2026 | 11,60 | 11,60 | 11,40 | 11,40 | -2,56% | - |
| 09.04.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | - |
| 08.04.2026 | 11,60 | 12,00 | 11,60 | 11,90 | 1,71% | - |
| 07.04.2026 | 11,90 | 11,90 | 11,70 | 11,70 | -1,68% | - |
| 02.04.2026 | 11,90 | 11,90 | 11,60 | 11,90 | 0,85% | - |
| 01.04.2026 | 11,70 | 12,00 | 11,70 | 11,80 | 1,72% | - |
| 31.03.2026 | 11,50 | 12,00 | 11,40 | 11,60 | 0,87% | 352,00 |
| 30.03.2026 | 11,80 | 11,80 | 11,50 | 11,50 | -3,36% | - |
| 27.03.2026 | 11,70 | 11,90 | 11,70 | 11,90 | 0,85% | - |
| 26.03.2026 | 11,80 | 11,90 | 11,80 | 11,80 | 0,85% | - |
| 25.03.2026 | 11,90 | 12,10 | 11,70 | 11,70 | 0,00% | 1.146,00 |
| 24.03.2026 | 11,80 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 23.03.2026 | 11,80 | 11,90 | 11,70 | 11,70 | 0,00% | - |
| 20.03.2026 | 12,10 | 12,10 | 11,70 | 11,70 | -3,31% | - |
| 19.03.2026 | 12,30 | 12,30 | 11,90 | 12,10 | -2,42% | - |
| 18.03.2026 | 12,40 | 12,80 | 12,30 | 12,40 | 3,33% | 100,00 |
| 17.03.2026 | 12,20 | 12,40 | 12,00 | 12,00 | -1,64% | - |
| 16.03.2026 | 12,00 | 12,30 | 12,00 | 12,20 | 0,83% | - |
| 13.03.2026 | 12,00 | 12,10 | 12,00 | 12,10 | 0,83% | - |
| 12.03.2026 | 12,40 | 12,40 | 12,00 | 12,00 | -3,23% | - |
| 11.03.2026 | 12,20 | 12,40 | 12,10 | 12,40 | 1,64% | - |
| 10.03.2026 | 12,30 | 12,40 | 12,20 | 12,20 | 0,00% | - |
| 09.03.2026 | 12,70 | 12,70 | 12,00 | 12,20 | -3,17% | - |
| 06.03.2026 | 12,50 | 12,60 | 12,40 | 12,60 | 0,80% | - |
| 05.03.2026 | 12,80 | 12,80 | 12,40 | 12,50 | -2,34% | - |
| 04.03.2026 | 12,70 | 12,80 | 12,60 | 12,80 | 0,79% | - |
| 03.03.2026 | 12,80 | 12,80 | 12,50 | 12,70 | 0,00% | - |
| 02.03.2026 | 12,90 | 13,10 | 12,70 | 12,70 | -0,78% | 200,00 |
| 27.02.2026 | 12,70 | 12,90 | 12,70 | 12,80 | 0,79% | - |
| 26.02.2026 | 12,60 | 12,70 | 12,50 | 12,70 | 0,79% | - |
| 25.02.2026 | 12,80 | 12,80 | 12,60 | 12,60 | -2,33% | - |
| 24.02.2026 | 12,90 | 12,90 | 12,70 | 12,90 | 0,00% | - |
| 23.02.2026 | 12,40 | 12,90 | 12,00 | 12,90 | 3,20% | 1.000,00 |
| 20.02.2026 | 12,50 | 12,60 | 12,40 | 12,50 | 0,00% | - |
| 19.02.2026 | 13,90 | 13,90 | 12,50 | 12,50 | -10,07% | - |
| 18.02.2026 | 13,90 | 13,90 | 13,70 | 13,90 | 0,00% | - |
| 17.02.2026 | 13,80 | 14,20 | 13,80 | 13,90 | 0,72% | - |
| 16.02.2026 | 13,60 | 13,80 | 13,60 | 13,80 | 0,73% | - |
| 13.02.2026 | 13,60 | 13,70 | 13,50 | 13,70 | -0,72% | - |
| 12.02.2026 | 14,00 | 14,00 | 13,80 | 13,80 | -0,72% | 2,00 |
| 11.02.2026 | 13,50 | 13,90 | 13,50 | 13,90 | 2,96% | - |
| 10.02.2026 | 13,50 | 13,50 | 13,40 | 13,50 | 0,75% | - |
| 09.02.2026 | 13,40 | 13,60 | 13,40 | 13,40 | -0,74% | 105,00 |
| 06.02.2026 | 12,90 | 13,50 | 12,90 | 13,50 | 5,47% | - |
| 05.02.2026 | 12,50 | 13,10 | 12,50 | 12,80 | 2,40% | 790,00 |
| 04.02.2026 | 13,20 | 13,30 | 12,50 | 12,50 | -5,30% | 161,00 |
| 03.02.2026 | 13,10 | 13,20 | 13,00 | 13,20 | 0,76% | - |
| 02.02.2026 | 12,50 | 13,90 | 12,50 | 13,10 | 4,80% | 450,00 |
| 30.01.2026 | 12,00 | 12,50 | 12,00 | 12,50 | 5,04% | 4,00 |
| 29.01.2026 | 10,80 | 11,90 | 10,80 | 11,90 | 10,19% | 400,00 |
| 28.01.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 2,86% | - |
| 27.01.2026 | 10,60 | 10,70 | 10,50 | 10,50 | -1,87% | - |