16,340€
3,09%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 16,29 | 16,30 | 16,09 | 16,30 | 2,84% | - |
| 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 |
| 10.12.2024 | 16,78 | 16,78 | 16,78 | 16,78 | -1,32% | - |
| 09.12.2024 | 17,00 | 17,00 | 17,00 | 17,00 | -0,93% | - |
| 06.12.2024 | 17,16 | 17,16 | 17,16 | 17,16 | 0,44% | - |
| 05.12.2024 | 17,41 | 17,41 | 17,09 | 17,09 | -2,34% | 470,00 |
| 04.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,52% | - |
| 03.12.2024 | 17,41 | 17,41 | 17,41 | 17,41 | -1,78% | - |
| 02.12.2024 | 17,72 | 17,72 | 17,72 | 17,72 | -0,48% | - |
| 29.11.2024 | 17,81 | 17,81 | 17,81 | 17,81 | -0,39% | - |
| 28.11.2024 | 17,88 | 17,88 | 17,88 | 17,88 | 0,25% | - |
| 27.11.2024 | 17,88 | 17,88 | 17,83 | 17,83 | 1,42% | - |
| 26.11.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,00% | - |
| 25.11.2024 | 17,58 | 17,58 | 17,58 | 17,58 | 0,77% | - |
| 22.11.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 0,29% | - |
| 21.11.2024 | 17,37 | 17,40 | 17,37 | 17,40 | -0,51% | - |
| 20.11.2024 | 17,49 | 17,49 | 17,49 | 17,49 | 0,58% | - |
| 19.11.2024 | 17,03 | 17,39 | 17,03 | 17,39 | 1,37% | - |
| 18.11.2024 | 17,15 | 17,15 | 17,15 | 17,15 | -0,84% | - |
| 15.11.2024 | 16,84 | 17,30 | 16,84 | 17,30 | -1,96% | - |
| 14.11.2024 | 17,64 | 17,64 | 17,64 | 17,64 | -2,19% | - |
| 13.11.2024 | 18,26 | 18,35 | 18,04 | 18,04 | -3,89% | - |
| 12.11.2024 | 18,38 | 18,77 | 18,38 | 18,77 | 4,31% | 38,00 |
| 11.11.2024 | 17,79 | 17,99 | 17,79 | 17,99 | 0,90% | 400,00 |
| 08.11.2024 | 17,83 | 17,83 | 17,83 | 17,83 | 4,15% | - |
| 07.11.2024 | 17,12 | 17,12 | 17,12 | 17,12 | 0,71% | - |
| 06.11.2024 | 17,70 | 17,70 | 17,00 | 17,00 | 0,47% | - |
| 05.11.2024 | 17,04 | 17,04 | 16,92 | 16,92 | -0,53% | - |
| 04.11.2024 | 17,01 | 17,01 | 17,01 | 17,01 | -4,28% | - |
| 01.11.2024 | 17,77 | 17,77 | 17,77 | 17,77 | -0,62% | - |
| 31.10.2024 | 17,87 | 17,88 | 17,87 | 17,88 | -0,53% | - |
| 30.10.2024 | 17,71 | 18,00 | 17,71 | 17,98 | 1,10% | - |
| 29.10.2024 | 17,54 | 17,78 | 17,54 | 17,78 | 1,46% | - |
| 28.10.2024 | 17,34 | 17,53 | 17,34 | 17,53 | 0,37% | - |
| 25.10.2024 | 17,46 | 17,46 | 17,46 | 17,46 | -0,63% | - |
| 24.10.2024 | 17,57 | 17,57 | 17,57 | 17,57 | 2,48% | - |
| 23.10.2024 | 17,15 | 17,15 | 17,15 | 17,15 | 0,53% | - |
| 22.10.2024 | 17,06 | 17,06 | 17,06 | 17,06 | -0,32% | - |
| 21.10.2024 | 17,11 | 17,11 | 17,11 | 17,11 | 2,42% | - |
| 18.10.2024 | 16,71 | 16,71 | 16,71 | 16,71 | -0,80% | - |
| 17.10.2024 | 16,84 | 16,84 | 16,84 | 16,84 | 1,23% | - |
| 16.10.2024 | 16,64 | 16,64 | 16,64 | 16,64 | 0,15% | - |
| 15.10.2024 | 16,61 | 16,61 | 16,61 | 16,61 | 1,34% | - |
| 14.10.2024 | 16,39 | 16,39 | 16,39 | 16,39 | 1,67% | - |
| 11.10.2024 | 16,12 | 16,12 | 16,12 | 16,12 | -1,77% | - |
| 10.10.2024 | 16,41 | 16,41 | 16,41 | 16,41 | 1,39% | - |
| 09.10.2024 | 16,19 | 16,19 | 16,19 | 16,19 | -0,95% | - |
| 08.10.2024 | 16,34 | 16,34 | 16,34 | 16,34 | 0,40% | - |
| 07.10.2024 | 16,28 | 16,28 | 16,28 | 16,28 | -1,03% | - |
| 04.10.2024 | 16,45 | 16,45 | 16,45 | 16,45 | -0,75% | - |
| 03.10.2024 | 16,57 | 16,57 | 16,57 | 16,57 | -3,10% | - |
| 02.10.2024 | 16,64 | 17,10 | 16,63 | 17,10 | 3,04% | 60,00 |
| 01.10.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 1,00% | - |
| 30.09.2024 | 16,43 | 16,43 | 16,43 | 16,43 | 0,34% | - |
| 27.09.2024 | 16,38 | 16,38 | 16,38 | 16,38 | -2,44% | - |
| 26.09.2024 | 16,79 | 16,79 | 16,79 | 16,79 | -0,15% | - |
| 25.09.2024 | 16,81 | 16,81 | 16,81 | 16,81 | -2,10% | - |
| 24.09.2024 | 17,17 | 17,17 | 17,17 | 17,17 | 3,53% | - |
| 23.09.2024 | 16,59 | 16,59 | 16,59 | 16,59 | 1,53% | - |
| 20.09.2024 | 16,34 | 16,34 | 16,34 | 16,34 | -4,31% | - |
| 19.09.2024 | 17,07 | 17,07 | 17,07 | 17,07 | 0,32% | - |
| 18.09.2024 | 16,92 | 17,02 | 16,92 | 17,02 | 1,40% | 320,00 |
| 17.09.2024 | 16,78 | 16,78 | 16,78 | 16,78 | 0,81% | - |
| 16.09.2024 | 16,65 | 16,65 | 16,65 | 16,65 | -0,45% | - |
| 13.09.2024 | 16,72 | 16,72 | 16,72 | 16,72 | 3,11% | - |