16,348€
0,23%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 16,49 | 16,60 | 16,29 | 16,36 | 0,32% | - |
| 02.09.2025 | 16,14 | 16,31 | 16,14 | 16,31 | 0,65% | - |
| 01.09.2025 | 16,21 | 16,21 | 16,21 | 16,21 | -0,25% | - |
| 29.08.2025 | 16,32 | 16,32 | 16,25 | 16,25 | -2,58% | - |
| 28.08.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 2,14% | - |
| 27.08.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -0,03% | - |
| 26.08.2025 | 16,33 | 16,33 | 16,33 | 16,33 | -1,00% | - |
| 25.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -1,43% | - |
| 22.08.2025 | 16,74 | 16,74 | 16,74 | 16,74 | 1,45% | - |
| 21.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,97% | - |
| 20.08.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -0,71% | - |
| 19.08.2025 | 15,76 | 16,14 | 15,76 | 16,14 | 3,10% | 1.000,00 |
| 18.08.2025 | 15,65 | 15,65 | 15,65 | 15,65 | 1,13% | - |
| 15.08.2025 | 15,48 | 15,48 | 15,48 | 15,48 | -0,93% | - |
| 14.08.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,79% | - |
| 13.08.2025 | 15,75 | 15,75 | 15,75 | 15,75 | -0,85% | - |
| 12.08.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -0,59% | - |
| 11.08.2025 | 15,86 | 15,98 | 15,86 | 15,98 | 0,79% | 202,00 |
| 08.08.2025 | 15,85 | 15,85 | 15,85 | 15,85 | -2,76% | - |
| 07.08.2025 | 15,58 | 16,30 | 15,58 | 16,30 | 4,72% | 320,00 |
| 06.08.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -1,27% | - |
| 05.08.2025 | 15,77 | 15,77 | 15,77 | 15,77 | 0,70% | - |
| 04.08.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 0,77% | - |
| 01.08.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,10% | - |
| 31.07.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,55% | - |
| 30.07.2025 | 15,54 | 15,86 | 15,54 | 15,80 | 2,90% | 250,00 |
| 29.07.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -1,19% | - |
| 28.07.2025 | 15,54 | 15,54 | 15,54 | 15,54 | 0,49% | - |
| 25.07.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -1,40% | - |
| 24.07.2025 | 15,40 | 15,68 | 15,40 | 15,68 | 1,85% | 80,00 |
| 23.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 0,62% | - |
| 22.07.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -0,33% | - |
| 21.07.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -1,70% | - |
| 18.07.2025 | 15,40 | 15,62 | 15,40 | 15,62 | 0,51% | 100,00 |
| 17.07.2025 | 15,54 | 15,54 | 15,54 | 15,54 | -0,48% | - |
| 16.07.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -1,61% | - |
| 15.07.2025 | 15,87 | 15,87 | 15,87 | 15,87 | 2,16% | - |
| 14.07.2025 | 15,53 | 15,53 | 15,53 | 15,53 | 0,45% | - |
| 11.07.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -0,39% | - |
| 10.07.2025 | 15,52 | 15,52 | 15,52 | 15,52 | -0,32% | - |
| 09.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -0,03% | - |
| 08.07.2025 | 15,58 | 15,58 | 15,58 | 15,58 | 0,03% | - |
| 07.07.2025 | 15,57 | 15,57 | 15,57 | 15,57 | -0,54% | - |
| 04.07.2025 | 15,66 | 15,66 | 15,66 | 15,66 | 1,20% | - |
| 03.07.2025 | 15,47 | 15,47 | 15,47 | 15,47 | 0,81% | - |
| 02.07.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -0,58% | - |
| 01.07.2025 | 15,44 | 15,44 | 15,44 | 15,44 | -0,23% | - |
| 30.06.2025 | 15,47 | 15,47 | 15,47 | 15,47 | -1,06% | - |
| 27.06.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 1,16% | - |
| 26.06.2025 | 15,46 | 15,46 | 15,46 | 15,46 | -1,94% | - |
| 25.06.2025 | 15,76 | 15,76 | 15,76 | 15,76 | -1,56% | - |
| 24.06.2025 | 15,93 | 16,01 | 15,93 | 16,01 | 2,53% | 84,00 |
| 23.06.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,03% | - |
| 20.06.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -1,20% | - |
| 19.06.2025 | 15,81 | 15,81 | 15,81 | 15,81 | 1,54% | - |
| 18.06.2025 | 15,58 | 15,58 | 15,57 | 15,57 | 2,20% | 9,00 |
| 17.06.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -2,59% | - |
| 16.06.2025 | 15,64 | 15,64 | 15,64 | 15,64 | 0,97% | - |
| 13.06.2025 | 15,49 | 15,49 | 15,49 | 15,49 | -0,58% | - |
| 12.06.2025 | 15,58 | 15,58 | 15,58 | 15,58 | -1,67% | - |
| 11.06.2025 | 15,54 | 15,85 | 15,54 | 15,85 | 1,05% | 200,00 |
| 10.06.2025 | 15,35 | 15,68 | 15,35 | 15,68 | 1,79% | 340,00 |
| 09.06.2025 | 15,41 | 15,41 | 15,41 | 15,41 | 0,13% | - |
| 06.06.2025 | 15,39 | 15,39 | 15,39 | 15,39 | 0,92% | - |
| 05.06.2025 | 15,25 | 15,25 | 15,25 | 15,25 | 0,40% | - |
| 04.06.2025 | 15,19 | 15,19 | 15,19 | 15,19 | 0,86% | - |
| 03.06.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -0,33% | - |
| 02.06.2025 | 15,11 | 15,11 | 15,11 | 15,11 | -1,88% | - |
| 30.05.2025 | 15,19 | 15,40 | 15,19 | 15,40 | -0,55% | - |
| 29.05.2025 | 15,48 | 15,48 | 15,48 | 15,48 | 0,58% | - |
| 28.05.2025 | 15,34 | 15,39 | 15,34 | 15,39 | 0,75% | - |
| 27.05.2025 | 15,28 | 15,28 | 15,28 | 15,28 | -0,26% | - |
| 26.05.2025 | 15,32 | 15,32 | 15,32 | 15,32 | 1,42% | - |
| 23.05.2025 | 14,90 | 15,10 | 14,90 | 15,10 | 0,30% | - |
| 22.05.2025 | 15,06 | 15,06 | 15,06 | 15,06 | -3,56% | - |
| 21.05.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -1,58% | - |
| 20.05.2025 | 15,86 | 15,86 | 15,86 | 15,86 | 1,28% | - |
| 19.05.2025 | 15,66 | 15,66 | 15,66 | 15,66 | -1,76% | - |
| 16.05.2025 | 15,36 | 15,94 | 15,36 | 15,94 | 3,88% | 295,00 |
| 15.05.2025 | 15,35 | 15,35 | 15,35 | 15,35 | -2,14% | - |
| 14.05.2025 | 15,68 | 15,68 | 15,68 | 15,68 | -1,79% | - |
| 13.05.2025 | 15,97 | 15,97 | 15,97 | 15,97 | -1,39% | - |
| 12.05.2025 | 16,19 | 16,19 | 16,19 | 16,19 | 2,96% | - |
| 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% | - |