16,335€
-1,34%
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 | 16,50 | 16,68 | 16,33 | 16,33 | -1,37% | 60,00 |
| 02.09.2025 | 16,32 | 16,56 | 16,20 | 16,56 | 1,33% | 868,00 |
| 01.09.2025 | 16,30 | 16,50 | 16,28 | 16,34 | -0,06% | 81,00 |
| 29.08.2025 | 16,52 | 16,60 | 16,23 | 16,35 | -1,01% | - |
| 28.08.2025 | 16,89 | 16,91 | 16,34 | 16,52 | -2,00% | 17,00 |
| 27.08.2025 | 16,53 | 16,86 | 16,53 | 16,86 | 2,21% | 219,00 |
| 26.08.2025 | 16,54 | 16,61 | 16,43 | 16,49 | -0,68% | 1.036,00 |
| 25.08.2025 | 16,71 | 16,83 | 16,50 | 16,60 | -0,36% | 729,00 |
| 22.08.2025 | 16,93 | 17,11 | 16,64 | 16,66 | -1,52% | 100,00 |
| 21.08.2025 | 16,71 | 16,94 | 16,58 | 16,92 | 1,29% | 199,00 |
| 20.08.2025 | 16,21 | 16,79 | 16,20 | 16,71 | 2,97% | 200,00 |
| 19.08.2025 | 15,97 | 16,27 | 15,78 | 16,22 | 1,74% | 267,00 |
| 18.08.2025 | 15,85 | 16,06 | 15,73 | 15,95 | 1,21% | 419,00 |
| 15.08.2025 | 15,67 | 15,83 | 15,49 | 15,76 | -0,57% | 108,00 |
| 14.08.2025 | 15,82 | 16,04 | 15,66 | 15,85 | 0,19% | 60,00 |
| 13.08.2025 | 15,94 | 15,98 | 15,46 | 15,82 | -0,88% | 368,00 |
| 12.08.2025 | 16,08 | 16,16 | 15,72 | 15,96 | -0,82% | 22,00 |
| 11.08.2025 | 16,07 | 16,24 | 16,04 | 16,09 | 0,12% | - |
| 08.08.2025 | 16,06 | 16,12 | 15,87 | 16,07 | 0,25% | 65,00 |
| 07.08.2025 | 15,79 | 16,20 | 15,73 | 16,03 | 1,57% | - |
| 06.08.2025 | 15,76 | 15,84 | 15,70 | 15,78 | 0,48% | 638,00 |
| 05.08.2025 | 15,97 | 16,25 | 15,61 | 15,71 | -1,32% | 290,00 |
| 04.08.2025 | 15,86 | 15,99 | 15,74 | 15,92 | 0,47% | 437,00 |
| 01.08.2025 | 15,73 | 15,97 | 15,46 | 15,84 | 0,41% | 206,00 |
| 31.07.2025 | 15,74 | 15,89 | 15,73 | 15,78 | 0,48% | 35,00 |
| 30.07.2025 | 15,75 | 16,00 | 15,58 | 15,70 | -0,33% | 600,00 |
| 29.07.2025 | 15,56 | 15,78 | 15,52 | 15,75 | 1,68% | - |
| 28.07.2025 | 15,59 | 15,80 | 15,45 | 15,49 | -0,10% | 433,00 |
| 25.07.2025 | 15,66 | 15,71 | 15,48 | 15,51 | -0,64% | 10,00 |
| 24.07.2025 | 15,61 | 15,77 | 15,54 | 15,61 | -0,21% | - |
| 23.07.2025 | 15,59 | 15,66 | 15,42 | 15,64 | 0,79% | 155,00 |
| 22.07.2025 | 15,51 | 15,64 | 15,41 | 15,52 | 0,21% | - |
| 21.07.2025 | 15,56 | 15,70 | 15,45 | 15,49 | -0,43% | 1.728,00 |
| 18.07.2025 | 15,60 | 15,70 | 15,47 | 15,55 | -0,32% | 100,00 |
| 17.07.2025 | 15,71 | 15,77 | 15,54 | 15,60 | -0,56% | - |
| 16.07.2025 | 15,80 | 16,01 | 15,61 | 15,69 | -1,17% | - |
| 15.07.2025 | 16,06 | 16,22 | 15,78 | 15,88 | -1,20% | 105,00 |
| 14.07.2025 | 15,72 | 16,30 | 15,72 | 16,07 | 1,82% | 3.400,00 |
| 11.07.2025 | 15,67 | 15,83 | 15,56 | 15,78 | 0,46% | - |
| 10.07.2025 | 15,71 | 15,87 | 15,55 | 15,71 | -0,46% | - |
| 09.07.2025 | 15,78 | 15,84 | 15,54 | 15,78 | 0,56% | 300,00 |
| 08.07.2025 | 15,77 | 15,80 | 15,56 | 15,69 | -0,62% | 1.113,00 |
| 07.07.2025 | 15,77 | 15,92 | 15,65 | 15,79 | 0,45% | - |
| 04.07.2025 | 15,75 | 15,75 | 15,69 | 15,72 | -0,66% | - |
| 03.07.2025 | 15,66 | 15,88 | 15,64 | 15,83 | 1,15% | - |
| 02.07.2025 | 15,56 | 15,69 | 15,42 | 15,65 | 0,89% | 103,00 |
| 01.07.2025 | 15,63 | 15,79 | 15,49 | 15,51 | -0,96% | 27,00 |
| 30.06.2025 | 15,67 | 15,67 | 15,35 | 15,66 | 0,45% | 500,00 |
| 27.06.2025 | 15,85 | 15,85 | 15,55 | 15,59 | -1,19% | - |
| 26.06.2025 | 15,67 | 15,91 | 15,50 | 15,78 | 0,57% | 55,00 |
| 25.06.2025 | 15,98 | 16,13 | 15,67 | 15,69 | -1,74% | 840,00 |
| 24.06.2025 | 16,13 | 16,16 | 15,87 | 15,96 | -0,59% | - |
| 23.06.2025 | 15,81 | 16,13 | 15,81 | 16,06 | 1,25% | 369,00 |
| 20.06.2025 | 15,83 | 15,96 | 15,71 | 15,86 | 0,62% | - |
| 19.06.2025 | 15,92 | 15,92 | 15,76 | 15,76 | -0,97% | - |
| 18.06.2025 | 15,78 | 16,00 | 15,56 | 15,92 | 0,81% | 1,00 |
| 17.06.2025 | 15,44 | 15,89 | 15,24 | 15,79 | 1,90% | 18,00 |
| 16.06.2025 | 15,84 | 15,92 | 15,37 | 15,50 | -1,68% | 95,00 |
| 13.06.2025 | 15,70 | 15,99 | 15,64 | 15,76 | -0,54% | 435,00 |
| 12.06.2025 | 15,77 | 15,97 | 15,60 | 15,85 | -0,35% | - |
| 11.06.2025 | 15,76 | 16,04 | 15,70 | 15,90 | 0,81% | - |
| 10.06.2025 | 15,57 | 15,93 | 15,42 | 15,77 | 1,25% | 132,00 |
| 09.06.2025 | 15,62 | 15,78 | 15,39 | 15,58 | -0,57% | 156,00 |
| 06.06.2025 | 15,59 | 15,76 | 15,53 | 15,67 | 0,87% | 211,00 |
| 05.06.2025 | 15,45 | 15,71 | 15,19 | 15,53 | 0,58% | 524,00 |
| 04.06.2025 | 15,39 | 15,70 | 15,31 | 15,44 | 0,28% | 200,00 |
| 03.06.2025 | 15,24 | 15,46 | 15,05 | 15,40 | 0,72% | 241,00 |
| 02.06.2025 | 15,30 | 15,38 | 15,03 | 15,29 | -0,71% | 451,00 |
| 30.05.2025 | 15,40 | 15,53 | 15,22 | 15,40 | 0,46% | 500,00 |
| 29.05.2025 | 15,68 | 15,68 | 15,20 | 15,33 | -0,58% | 5,00 |
| 28.05.2025 | 15,53 | 15,58 | 15,27 | 15,42 | -0,60% | - |
| 27.05.2025 | 15,46 | 15,60 | 15,29 | 15,51 | 0,18% | - |
| 26.05.2025 | 15,41 | 15,64 | 15,32 | 15,49 | 0,88% | 131,00 |
| 23.05.2025 | 15,10 | 15,51 | 14,92 | 15,35 | 1,27% | 1.194,00 |
| 22.05.2025 | 15,24 | 15,50 | 15,16 | 15,16 | -0,67% | 1.100,00 |
| 21.05.2025 | 15,81 | 15,99 | 15,16 | 15,26 | -4,79% | 670,00 |
| 20.05.2025 | 16,06 | 16,25 | 15,99 | 16,03 | -0,37% | - |
| 19.05.2025 | 15,87 | 16,12 | 15,63 | 16,09 | 0,47% | 1,00 |
| 16.05.2025 | 15,57 | 16,03 | 15,56 | 16,01 | 0,93% | 122,00 |
| 15.05.2025 | 15,62 | 15,90 | 15,50 | 15,87 | 1,28% | 91,00 |
| 14.05.2025 | 15,86 | 15,89 | 15,57 | 15,67 | -1,28% | 50,00 |
| 13.05.2025 | 16,17 | 16,33 | 15,76 | 15,87 | -1,54% | 400,00 |
| 12.05.2025 | 16,37 | 16,86 | 15,89 | 16,12 | -0,26% | 761,00 |
| 09.05.2025 | 15,91 | 16,25 | 15,85 | 16,16 | 1,48% | 160,00 |
| 08.05.2025 | 16,07 | 16,16 | 15,80 | 15,92 | -0,41% | 80,00 |
| 07.05.2025 | 15,83 | 16,19 | 15,67 | 15,99 | 1,60% | 206,00 |
| 06.05.2025 | 15,27 | 15,81 | 15,09 | 15,74 | 3,25% | 323,00 |
| 05.05.2025 | 15,29 | 15,45 | 15,07 | 15,24 | -1,07% | 16,00 |
| 02.05.2025 | 15,55 | 15,62 | 15,28 | 15,41 | -2,31% | 128,00 |
| 30.04.2025 | 15,38 | 15,83 | 15,24 | 15,77 | 2,49% | - |
| 29.04.2025 | 15,38 | 15,50 | 15,26 | 15,39 | 0,31% | - |
| 28.04.2025 | 15,25 | 15,43 | 15,23 | 15,34 | 0,03% | - |
| 25.04.2025 | 15,47 | 15,47 | 15,23 | 15,34 | -0,31% | - |
| 24.04.2025 | 15,46 | 15,64 | 15,26 | 15,38 | -1,16% | 1,00 |
| 23.04.2025 | 15,95 | 16,11 | 15,48 | 15,56 | -0,89% | 35,00 |
| 22.04.2025 | 15,40 | 15,86 | 15,39 | 15,70 | -1,52% | - |
| 17.04.2025 | 15,96 | 16,15 | 15,72 | 15,95 | -0,02% | 484,00 |
| 16.04.2025 | 15,67 | 16,03 | 15,65 | 15,95 | 0,03% | - |
| 15.04.2025 | 15,52 | 16,00 | 15,49 | 15,94 | 2,51% | 315,00 |
| 14.04.2025 | 15,32 | 15,63 | 15,21 | 15,55 | 1,60% | 1,00 |