11,500€
0,44%
Echtzeit-Aktienkurs Brookdale Senior Living
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,05 | 12,35 | 11,80 | 12,05 | -2,03% | - |
| 04.05.2026 | 12,20 | 12,35 | 11,90 | 12,30 | 0,82% | - |
| 30.04.2026 | 12,05 | 12,35 | 11,75 | 12,20 | 1,24% | 4.770,00 |
| 29.04.2026 | 12,10 | 12,25 | 11,70 | 12,05 | 2,55% | - |
| 28.04.2026 | 11,90 | 12,25 | 11,55 | 11,75 | -2,89% | - |
| 27.04.2026 | 11,85 | 12,25 | 11,70 | 12,10 | 2,11% | 1.500,00 |
| 24.04.2026 | 11,70 | 12,10 | 11,45 | 11,85 | 1,72% | 1.500,00 |
| 23.04.2026 | 11,45 | 11,85 | 11,15 | 11,65 | -0,85% | - |
| 22.04.2026 | 11,20 | 11,80 | 11,15 | 11,75 | 5,38% | 1.990,00 |
| 21.04.2026 | 11,50 | 11,70 | 11,15 | 11,15 | -1,33% | 528,00 |
| 20.04.2026 | 11,70 | 11,70 | 11,25 | 11,30 | -6,22% | 3.200,00 |
| 17.04.2026 | 11,95 | 12,55 | 11,70 | 12,05 | 0,00% | 3.469,00 |
| 16.04.2026 | 11,95 | 12,20 | 11,90 | 12,05 | 2,12% | - |
| 15.04.2026 | 11,80 | 12,25 | 11,45 | 11,80 | -0,42% | - |
| 14.04.2026 | 11,55 | 12,20 | 11,50 | 11,85 | 2,60% | - |
| 13.04.2026 | 11,55 | 11,95 | 11,35 | 11,55 | 0,00% | - |
| 10.04.2026 | 11,75 | 12,85 | 11,35 | 11,55 | -2,12% | - |
| 09.04.2026 | 12,10 | 12,35 | 11,70 | 11,80 | -4,84% | - |
| 08.04.2026 | 11,85 | 12,45 | 11,35 | 12,40 | 5,98% | 684,00 |
| 07.04.2026 | 12,00 | 12,45 | 11,60 | 11,70 | -2,90% | - |
| 02.04.2026 | 12,00 | 12,35 | 11,65 | 12,05 | 3,43% | 7.480,00 |
| 01.04.2026 | 11,80 | 12,30 | 11,55 | 11,65 | -0,85% | - |
| 31.03.2026 | 11,65 | 12,15 | 11,40 | 11,75 | -2,08% | - |
| 30.03.2026 | 12,35 | 12,55 | 11,60 | 12,00 | -0,41% | 1.000,00 |
| 27.03.2026 | 11,90 | 12,35 | 11,90 | 12,05 | 1,26% | - |
| 26.03.2026 | 12,05 | 12,50 | 11,65 | 11,90 | -0,42% | 19.605,00 |
| 25.03.2026 | 12,05 | 12,25 | 11,90 | 11,95 | -0,83% | 2.424,00 |
| 24.03.2026 | 11,95 | 12,20 | 11,80 | 12,05 | 0,42% | - |
| 23.03.2026 | 11,95 | 12,75 | 11,55 | 12,00 | 0,84% | - |
| 20.03.2026 | 12,20 | 12,25 | 11,75 | 11,90 | -2,86% | 3.260,00 |
| 19.03.2026 | 12,45 | 12,55 | 11,95 | 12,25 | -1,61% | 6.250,00 |
| 18.03.2026 | 12,65 | 12,80 | 11,55 | 12,45 | 0,81% | - |
| 17.03.2026 | 12,35 | 12,70 | 11,70 | 12,35 | 0,00% | 492,00 |
| 16.03.2026 | 12,20 | 12,65 | 12,00 | 12,35 | 0,82% | - |
| 13.03.2026 | 12,10 | 12,85 | 11,75 | 12,25 | 1,66% | - |
| 12.03.2026 | 12,55 | 12,90 | 11,85 | 12,05 | -3,60% | 11.000,00 |
| 11.03.2026 | 12,30 | 12,65 | 12,20 | 12,50 | 1,21% | 300,00 |
| 10.03.2026 | 12,40 | 12,70 | 12,30 | 12,35 | -0,80% | - |
| 09.03.2026 | 12,95 | 12,95 | 11,90 | 12,45 | -3,11% | 14.159,00 |
| 06.03.2026 | 12,70 | 12,95 | 12,35 | 12,85 | 1,58% | - |
| 05.03.2026 | 12,95 | 15,00 | 12,50 | 12,65 | -2,32% | 9.300,00 |
| 04.03.2026 | 12,95 | 13,05 | 12,60 | 12,95 | 0,00% | - |
| 03.03.2026 | 12,95 | 13,15 | 12,65 | 12,95 | 0,00% | 2.600,00 |
| 02.03.2026 | 13,00 | 13,20 | 12,80 | 12,95 | 0,00% | 1.125,00 |
| 27.02.2026 | 12,80 | 13,15 | 12,70 | 12,95 | 0,78% | - |
| 26.02.2026 | 12,80 | 13,05 | 12,60 | 12,85 | 0,78% | - |
| 25.02.2026 | 13,05 | 13,15 | 12,75 | 12,75 | -2,30% | - |
| 24.02.2026 | 13,10 | 13,30 | 12,80 | 13,05 | -0,76% | - |
| 23.02.2026 | 12,60 | 13,30 | 12,50 | 13,15 | 4,37% | - |
| 20.02.2026 | 12,70 | 12,80 | 12,35 | 12,60 | 0,80% | - |
| 19.02.2026 | 14,00 | 14,10 | 12,50 | 12,50 | -7,75% | 7.120,00 |
| 18.02.2026 | 14,05 | 14,20 | 13,45 | 13,55 | -3,56% | - |
| 17.02.2026 | 13,90 | 14,40 | 13,75 | 14,05 | 0,72% | - |
| 16.02.2026 | 13,90 | 13,95 | 13,90 | 13,95 | 0,36% | 15,00 |
| 13.02.2026 | 13,60 | 14,15 | 13,60 | 13,90 | 1,09% | - |
| 12.02.2026 | 14,15 | 14,35 | 13,70 | 13,75 | -2,83% | 2.942,00 |
| 11.02.2026 | 13,70 | 14,20 | 13,60 | 14,15 | 3,66% | 720,00 |
| 10.02.2026 | 13,65 | 13,80 | 13,55 | 13,65 | -0,36% | - |
| 09.02.2026 | 13,55 | 13,85 | 13,45 | 13,70 | 0,74% | 3.075,00 |
| 06.02.2026 | 13,10 | 13,75 | 12,90 | 13,60 | 3,82% | 634,00 |
| 05.02.2026 | 12,60 | 13,20 | 12,55 | 13,10 | 3,97% | 7.396,00 |
| 04.02.2026 | 13,45 | 14,05 | 12,60 | 12,60 | -6,32% | 100,00 |
| 03.02.2026 | 13,20 | 13,55 | 13,10 | 13,45 | 0,75% | - |
| 02.02.2026 | 12,75 | 13,90 | 12,60 | 13,35 | 5,53% | 1.319,00 |
| 30.01.2026 | 12,15 | 12,70 | 12,00 | 12,65 | 4,55% | 11.030,00 |
| 29.01.2026 | 10,90 | 12,25 | 10,90 | 12,10 | 9,50% | 12.000,00 |
| 28.01.2026 | 10,80 | 11,10 | 10,65 | 11,05 | 2,79% | 180,00 |
| 27.01.2026 | 10,70 | 11,00 | 10,60 | 10,75 | 0,00% | - |
| 26.01.2026 | 10,90 | 11,15 | 10,65 | 10,75 | -2,27% | - |
| 23.01.2026 | 10,80 | 11,05 | 10,60 | 11,00 | 1,85% | 8.000,00 |
| 22.01.2026 | 10,70 | 10,95 | 10,65 | 10,80 | 0,47% | 27,00 |
| 21.01.2026 | 10,40 | 10,80 | 10,08 | 10,75 | 3,86% | - |
| 20.01.2026 | 10,55 | 10,55 | 9,45 | 10,35 | -1,90% | 675,00 |
| 19.01.2026 | 10,23 | 10,90 | 10,20 | 10,55 | 0,48% | 3.950,00 |
| 16.01.2026 | 9,70 | 10,60 | 9,63 | 10,50 | 8,53% | 14,00 |
| 15.01.2026 | 9,60 | 9,90 | 9,45 | 9,68 | 1,04% | - |
| 14.01.2026 | 9,63 | 9,68 | 9,28 | 9,58 | -0,52% | - |
| 13.01.2026 | 9,55 | 9,65 | 9,28 | 9,63 | 1,05% | - |
| 12.01.2026 | 9,45 | 9,60 | 9,35 | 9,53 | 0,53% | - |
| 09.01.2026 | 9,63 | 9,70 | 9,43 | 9,48 | -1,04% | - |
| 08.01.2026 | 9,63 | 9,68 | 9,53 | 9,58 | -0,52% | - |
| 07.01.2026 | 9,68 | 9,85 | 9,60 | 9,63 | -0,52% | 2.400,00 |
| 06.01.2026 | 9,25 | 10,03 | 9,23 | 9,68 | 4,59% | - |
| 05.01.2026 | 9,25 | 9,35 | 9,05 | 9,25 | 0,00% | - |
| 02.01.2026 | 9,20 | 9,40 | 9,05 | 9,25 | 0,54% | - |
| 30.12.2025 | 9,18 | 9,25 | 9,18 | 9,20 | 0,27% | - |
| 29.12.2025 | 9,28 | 9,40 | 9,13 | 9,18 | -1,87% | - |
| 23.12.2025 | 9,15 | 9,50 | 8,78 | 9,35 | 2,47% | - |
| 22.12.2025 | 9,18 | 9,33 | 8,83 | 9,13 | -1,08% | - |
| 19.12.2025 | 9,10 | 9,23 | 8,90 | 9,23 | 1,10% | - |
| 18.12.2025 | 9,00 | 9,20 | 8,95 | 9,13 | 1,67% | - |
| 17.12.2025 | 8,85 | 9,23 | 8,85 | 8,98 | 0,28% | 112,00 |
| 16.12.2025 | 8,75 | 9,00 | 8,73 | 8,95 | 2,29% | 1.875,00 |
| 15.12.2025 | 8,75 | 8,88 | 8,73 | 8,75 | 0,00% | - |
| 12.12.2025 | 8,73 | 8,95 | 8,70 | 8,75 | 0,29% | - |
| 11.12.2025 | 8,98 | 9,00 | 8,58 | 8,73 | -2,24% | 23,00 |
| 10.12.2025 | 9,13 | 9,25 | 8,93 | 8,93 | -1,92% | - |
| 09.12.2025 | 9,20 | 9,35 | 9,05 | 9,10 | -0,82% | - |
| 08.12.2025 | 9,25 | 9,45 | 9,15 | 9,18 | -1,08% | 12.920,00 |
| 05.12.2025 | 9,10 | 9,30 | 9,05 | 9,28 | 1,64% | - |