16,173€
1,84%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -0,98% | - |
| 08.05.2025 | 15,88 | 15,88 | 15,88 | 15,88 | 1,66% | - |
| 07.05.2025 | 15,62 | 15,62 | 15,62 | 15,62 | 3,68% | - |
| 06.05.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -0,17% | - |
| 05.05.2025 | 15,11 | 15,11 | 15,09 | 15,09 | -1,57% | - |
| 02.05.2025 | 15,33 | 15,33 | 15,33 | 15,33 | 1,15% | - |
| 30.04.2025 | 15,16 | 15,16 | 15,16 | 15,16 | -0,23% | - |
| 29.04.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 1,00% | - |
| 28.04.2025 | 15,04 | 15,04 | 15,04 | 15,04 | -1,51% | - |
| 25.04.2025 | 15,25 | 15,27 | 15,25 | 15,27 | 0,03% | - |
| 24.04.2025 | 15,27 | 15,27 | 15,27 | 15,27 | -3,08% | - |
| 23.04.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 3,62% | - |
| 22.04.2025 | 15,20 | 15,20 | 15,20 | 15,20 | -3,68% | - |
| 17.04.2025 | 15,75 | 15,78 | 15,75 | 15,78 | 2,00% | 150,00 |
| 16.04.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -2,49% | - |
| 15.04.2025 | 15,33 | 15,87 | 15,33 | 15,87 | 4,89% | - |
| 14.04.2025 | 15,13 | 15,13 | 15,13 | 15,13 | 2,02% | - |
| 11.04.2025 | 15,30 | 15,30 | 14,83 | 14,83 | -2,60% | 222,00 |
| 10.04.2025 | 15,22 | 15,22 | 15,22 | 15,22 | 5,58% | - |
| 09.04.2025 | 14,36 | 14,42 | 14,36 | 14,42 | -4,35% | 222,00 |
| 08.04.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -1,25% | - |
| 07.04.2025 | 14,83 | 15,26 | 14,83 | 15,26 | -4,68% | - |
| 04.04.2025 | 15,68 | 16,01 | 15,68 | 16,01 | 5,09% | - |
| 03.04.2025 | 15,30 | 15,30 | 15,24 | 15,24 | -5,17% | - |
| 02.04.2025 | 15,99 | 16,07 | 15,99 | 16,07 | 0,78% | - |
| 01.04.2025 | 15,94 | 15,94 | 15,94 | 15,94 | -0,25% | - |
| 31.03.2025 | 15,98 | 15,98 | 15,98 | 15,98 | 0,82% | - |
| 28.03.2025 | 15,90 | 15,90 | 15,85 | 15,85 | -0,03% | - |
| 27.03.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 0,99% | - |
| 26.03.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -1,44% | - |
| 25.03.2025 | 15,92 | 15,93 | 15,92 | 15,93 | 0,60% | - |
| 24.03.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,22% | - |
| 21.03.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,31% | - |
| 20.03.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,38% | - |
| 19.03.2025 | 16,09 | 16,09 | 15,95 | 15,95 | 0,38% | 750,00 |
| 18.03.2025 | 15,93 | 15,93 | 15,89 | 15,89 | -1,40% | - |
| 17.03.2025 | 15,65 | 16,12 | 15,65 | 16,12 | 4,51% | - |
| 14.03.2025 | 15,42 | 15,42 | 15,42 | 15,42 | 2,83% | - |
| 13.03.2025 | 15,02 | 15,02 | 15,00 | 15,00 | -0,50% | - |
| 12.03.2025 | 15,07 | 15,07 | 15,07 | 15,07 | -2,87% | - |
| 11.03.2025 | 15,52 | 15,52 | 15,52 | 15,52 | 1,41% | - |
| 10.03.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,03% | - |
| 07.03.2025 | 15,31 | 15,31 | 15,31 | 15,31 | -2,02% | - |
| 06.03.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -1,79% | - |
| 05.03.2025 | 15,91 | 15,91 | 15,91 | 15,91 | 0,47% | - |
| 04.03.2025 | 15,83 | 15,83 | 15,83 | 15,83 | 0,35% | - |
| 03.03.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,22% | - |
| 28.02.2025 | 15,57 | 15,59 | 15,57 | 15,59 | 0,68% | - |
| 27.02.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -1,40% | - |
| 26.02.2025 | 15,63 | 15,70 | 15,63 | 15,70 | 4,77% | 112,00 |
| 25.02.2025 | 14,98 | 14,99 | 14,98 | 14,99 | 0,00% | - |
| 24.02.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -2,82% | - |
| 21.02.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -1,69% | - |
| 20.02.2025 | 15,69 | 15,69 | 15,69 | 15,69 | 0,84% | - |
| 19.02.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -1,14% | - |
| 18.02.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,87% | - |
| 17.02.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,78% | 75,00 |
| 14.02.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 1,38% | - |
| 13.02.2025 | 15,26 | 15,27 | 15,26 | 15,27 | -2,21% | 687,00 |
| 12.02.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -1,73% | - |
| 11.02.2025 | 15,89 | 15,89 | 15,89 | 15,89 | -0,19% | - |
| 10.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,28% | - |
| 07.02.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -0,84% | - |
| 06.02.2025 | 16,09 | 16,10 | 16,09 | 16,10 | 1,58% | - |
| 05.02.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -2,16% | - |
| 04.02.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 1,92% | - |
| 03.02.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,41% | - |
| 31.01.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 1,27% | - |
| 30.01.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -2,05% | - |
| 29.01.2025 | 16,09 | 16,09 | 16,09 | 16,09 | -2,19% | - |
| 28.01.2025 | 16,45 | 16,45 | 16,45 | 16,45 | 4,84% | - |
| 27.01.2025 | 15,69 | 15,69 | 15,69 | 15,69 | -0,76% | - |
| 24.01.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 0,19% | - |
| 23.01.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -2,53% | - |
| 22.01.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 0,09% | - |
| 21.01.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -1,01% | - |
| 20.01.2025 | 16,34 | 16,34 | 16,34 | 16,34 | -1,09% | 100,00 |
| 17.01.2025 | 16,52 | 16,52 | 16,52 | 16,52 | 0,49% | - |
| 16.01.2025 | 16,35 | 16,44 | 16,35 | 16,44 | 1,95% | 192,00 |
| 15.01.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,62% | - |
| 14.01.2025 | 16,03 | 16,03 | 16,03 | 16,03 | -0,37% | - |
| 13.01.2025 | 16,09 | 16,40 | 16,09 | 16,09 | -2,49% | 148,00 |
| 10.01.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,39% | - |
| 09.01.2025 | 16,56 | 16,56 | 16,56 | 16,56 | 3,11% | - |
| 08.01.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,90% | - |
| 07.01.2025 | 15,78 | 15,78 | 15,76 | 15,76 | -4,69% | - |
| 06.01.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,82% | - |
| 03.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,88% | - |
| 02.01.2025 | 16,55 | 16,55 | 16,55 | 16,55 | 2,73% | - |
| 30.12.2024 | 16,11 | 16,11 | 16,11 | 16,11 | -1,04% | - |
| 27.12.2024 | 16,37 | 16,37 | 16,28 | 16,28 | 1,09% | - |
| 23.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,29% | - |
| 20.12.2024 | 16,02 | 16,02 | 15,90 | 15,90 | -1,85% | 250,00 |
| 19.12.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -3,14% | - |
| 18.12.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 1,92% | - |
| 17.12.2024 | 16,41 | 16,41 | 16,41 | 16,41 | -0,94% | - |
| 16.12.2024 | 16,56 | 16,56 | 16,56 | 16,56 | 0,21% | - |
| 13.12.2024 | 16,53 | 16,53 | 16,53 | 16,53 | -1,93% | - |
| 12.12.2024 | 16,68 | 16,85 | 16,68 | 16,85 | 0,30% | - |
| 11.12.2024 | 16,96 | 16,96 | 16,80 | 16,80 | 0,15% | 104,00 |