17,733€
1,85%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 17,37 | 17,84 | 17,35 | 17,82 | 2,33% | 13,00 |
| 06.03.2026 | 17,26 | 17,51 | 17,08 | 17,41 | 0,61% | - |
| 05.03.2026 | 17,39 | 17,44 | 17,23 | 17,31 | -1,42% | - |
| 04.03.2026 | 17,50 | 17,56 | 17,49 | 17,56 | 0,20% | - |
| 03.03.2026 | 17,48 | 17,88 | 17,41 | 17,52 | -0,81% | 600,00 |
| 02.03.2026 | 17,31 | 17,73 | 17,12 | 17,66 | 0,54% | 885,00 |
| 27.02.2026 | 17,52 | 17,82 | 17,47 | 17,57 | 0,19% | 250,00 |
| 26.02.2026 | 17,27 | 17,55 | 17,17 | 17,54 | 0,89% | 3.292,00 |
| 25.02.2026 | 17,37 | 17,46 | 17,18 | 17,38 | -0,42% | - |
| 24.02.2026 | 17,39 | 17,50 | 17,15 | 17,45 | 0,49% | 2.269,00 |
| 23.02.2026 | 16,76 | 17,39 | 16,62 | 17,37 | 2,89% | 492,00 |
| 20.02.2026 | 17,05 | 17,16 | 16,84 | 16,88 | -1,73% | 230,00 |
| 19.02.2026 | 16,99 | 17,33 | 16,83 | 17,18 | -0,19% | 31,00 |
| 18.02.2026 | 17,40 | 17,49 | 17,15 | 17,21 | -1,19% | 335,00 |
| 17.02.2026 | 17,13 | 17,51 | 16,92 | 17,42 | 1,50% | 475,00 |
| 16.02.2026 | 17,03 | 17,33 | 17,00 | 17,16 | -0,49% | 221,00 |
| 13.02.2026 | 16,39 | 17,40 | 16,38 | 17,25 | 2,37% | 1.077,00 |
| 12.02.2026 | 16,45 | 16,85 | 16,40 | 16,85 | 3,38% | 627,00 |
| 11.02.2026 | 15,95 | 16,30 | 15,94 | 16,30 | 1,04% | 151,00 |
| 10.02.2026 | 16,03 | 16,20 | 15,88 | 16,13 | 1,08% | 84,00 |
| 09.02.2026 | 16,07 | 16,24 | 15,73 | 15,96 | -1,16% | 11,00 |
| 06.02.2026 | 16,24 | 16,35 | 16,08 | 16,14 | -1,01% | 10,00 |
| 05.02.2026 | 15,60 | 16,50 | 15,51 | 16,31 | 4,22% | 710,00 |
| 04.02.2026 | 15,56 | 15,71 | 15,42 | 15,65 | 1,61% | 160,00 |
| 03.02.2026 | 15,47 | 15,56 | 15,11 | 15,40 | -2,36% | - |
| 02.02.2026 | 15,65 | 15,91 | 15,65 | 15,77 | 0,45% | 7,00 |
| 30.01.2026 | 15,43 | 15,71 | 15,38 | 15,70 | 1,72% | 102,00 |
| 29.01.2026 | 15,39 | 15,62 | 15,39 | 15,44 | -0,53% | 100,00 |
| 28.01.2026 | 15,43 | 15,76 | 15,28 | 15,52 | 0,81% | 1.138,00 |
| 27.01.2026 | 16,01 | 16,07 | 15,38 | 15,40 | -3,83% | 500,00 |
| 26.01.2026 | 15,85 | 16,06 | 15,77 | 16,01 | -0,37% | 426,00 |
| 23.01.2026 | 16,22 | 16,37 | 15,97 | 16,07 | -2,99% | 20,00 |
| 22.01.2026 | 16,52 | 16,58 | 16,52 | 16,56 | 0,99% | - |
| 21.01.2026 | 16,41 | 16,72 | 16,21 | 16,40 | -0,41% | 440,00 |
| 20.01.2026 | 16,30 | 16,50 | 16,11 | 16,47 | -0,45% | - |
| 14.01.2026 | 16,63 | 16,68 | 16,35 | 16,54 | -1,21% | - |
| 08.01.2026 | 16,81 | 16,99 | 16,72 | 16,75 | -0,80% | - |
| 07.01.2026 | 16,67 | 16,95 | 16,66 | 16,88 | 2,04% | 13,00 |
| 06.01.2026 | 16,24 | 16,56 | 16,23 | 16,54 | 0,46% | - |
| 02.01.2026 | 16,12 | 16,47 | 15,93 | 16,47 | 4,39% | 3.217,00 |
| 23.12.2025 | 15,75 | 15,79 | 15,66 | 15,78 | -0,38% | - |
| 22.12.2025 | 15,97 | 15,98 | 15,61 | 15,84 | -1,71% | 342,00 |
| 19.12.2025 | 16,10 | 16,13 | 15,94 | 16,11 | -0,26% | - |
| 18.12.2025 | 16,04 | 16,17 | 16,04 | 16,15 | -0,19% | - |
| 17.12.2025 | 16,11 | 16,18 | 16,02 | 16,18 | -0,71% | - |
| 16.12.2025 | 16,29 | 16,30 | 16,29 | 16,30 | 1,35% | - |
| 11.12.2025 | 16,19 | 16,35 | 16,08 | 16,08 | -0,17% | - |
| 10.12.2025 | 16,59 | 16,73 | 16,11 | 16,11 | -3,04% | 341,00 |
| 09.12.2025 | 16,54 | 16,77 | 16,45 | 16,61 | 1,02% | 745,00 |
| 08.12.2025 | 16,54 | 16,67 | 16,43 | 16,45 | -0,57% | - |
| 05.12.2025 | 16,45 | 16,56 | 16,15 | 16,54 | 0,30% | - |
| 03.12.2025 | 16,71 | 16,72 | 16,36 | 16,49 | -0,62% | 115,00 |
| 02.12.2025 | 16,60 | 16,70 | 16,48 | 16,59 | -0,41% | 401,00 |
| 01.12.2025 | 16,73 | 16,83 | 16,59 | 16,66 | 0,51% | - |
| 26.11.2025 | 16,36 | 16,58 | 16,36 | 16,58 | 1,91% | - |
| 25.11.2025 | 16,13 | 16,28 | 16,10 | 16,27 | 0,22% | - |
| 24.11.2025 | 16,28 | 16,32 | 16,06 | 16,23 | -0,49% | 63,00 |
| 21.11.2025 | 16,12 | 16,36 | 15,95 | 16,31 | 0,87% | - |
| 20.11.2025 | 16,27 | 16,28 | 16,17 | 16,17 | 0,02% | - |
| 19.11.2025 | 16,22 | 16,35 | 16,05 | 16,17 | 0,31% | - |
| 18.11.2025 | 15,95 | 16,19 | 15,88 | 16,12 | -0,06% | 420,00 |
| 17.11.2025 | 15,82 | 16,16 | 15,79 | 16,13 | 0,53% | - |
| 14.11.2025 | 16,04 | 16,15 | 15,88 | 16,04 | -2,58% | 1.350,00 |
| 12.11.2025 | 16,56 | 16,79 | 16,40 | 16,47 | -0,54% | 459,00 |
| 11.11.2025 | 16,59 | 16,59 | 16,56 | 16,56 | 0,58% | - |
| 10.11.2025 | 16,36 | 16,57 | 16,21 | 16,46 | 1,18% | - |
| 07.11.2025 | 16,38 | 16,51 | 16,20 | 16,27 | 1,35% | 33,00 |
| 06.11.2025 | 15,48 | 16,18 | 15,37 | 16,05 | 2,13% | 1,00 |
| 05.11.2025 | 15,66 | 15,75 | 15,52 | 15,72 | 1,22% | 1,00 |
| 04.11.2025 | 15,42 | 16,00 | 15,40 | 15,53 | 0,52% | - |
| 03.11.2025 | 15,37 | 15,69 | 15,33 | 15,45 | -0,45% | 255,00 |
| 31.10.2025 | 15,18 | 15,61 | 14,99 | 15,52 | 2,65% | - |
| 30.10.2025 | 14,93 | 15,16 | 14,90 | 15,12 | 1,22% | - |
| 29.10.2025 | 15,32 | 15,36 | 14,91 | 14,94 | -5,19% | 111,00 |
| 28.10.2025 | 15,73 | 15,75 | 15,73 | 15,75 | 0,90% | - |
| 27.10.2025 | 15,66 | 16,04 | 15,60 | 15,61 | 0,16% | - |
| 24.10.2025 | 15,73 | 15,79 | 15,59 | 15,59 | -0,89% | 224,00 |
| 23.10.2025 | 15,73 | 15,87 | 15,55 | 15,73 | 0,16% | 34,00 |
| 22.10.2025 | 15,80 | 15,82 | 15,67 | 15,70 | 0,19% | - |
| 21.10.2025 | 15,84 | 15,89 | 15,58 | 15,67 | -1,06% | - |
| 20.10.2025 | 15,58 | 15,84 | 15,54 | 15,84 | 4,07% | - |
| 17.10.2025 | 15,14 | 15,22 | 15,10 | 15,22 | 0,48% | - |
| 16.10.2025 | 15,13 | 15,16 | 15,01 | 15,15 | 0,20% | 100,00 |
| 15.10.2025 | 15,20 | 15,35 | 15,05 | 15,12 | -0,25% | 43,00 |
| 13.10.2025 | 15,40 | 15,47 | 15,14 | 15,16 | -1,32% | 434,00 |
| 10.10.2025 | 15,48 | 15,60 | 15,31 | 15,36 | -0,71% | 18,00 |
| 09.10.2025 | 15,46 | 15,49 | 15,46 | 15,47 | 0,06% | - |
| 08.10.2025 | 15,45 | 15,46 | 15,45 | 15,46 | -0,58% | - |
| 07.10.2025 | 15,35 | 15,62 | 15,18 | 15,55 | 0,53% | 62,00 |
| 03.10.2025 | 15,61 | 15,68 | 15,46 | 15,47 | 0,11% | 1,00 |
| 02.10.2025 | 15,65 | 15,66 | 15,40 | 15,45 | -2,03% | 151,00 |
| 01.10.2025 | 15,83 | 15,92 | 15,76 | 15,77 | -1,56% | 574,00 |
| 30.09.2025 | 15,84 | 16,03 | 15,81 | 16,02 | 1,25% | 513,00 |
| 29.09.2025 | 16,10 | 16,15 | 15,82 | 15,82 | -1,26% | 400,00 |
| 25.09.2025 | 15,90 | 16,14 | 15,85 | 16,02 | 2,48% | - |
| 23.09.2025 | 15,69 | 15,82 | 15,64 | 15,64 | -0,56% | 82,00 |
| 22.09.2025 | 15,92 | 15,92 | 15,55 | 15,72 | -1,75% | 300,00 |
| 19.09.2025 | 16,03 | 16,03 | 16,00 | 16,00 | 0,00% | - |
| 18.09.2025 | 15,90 | 16,07 | 15,79 | 16,00 | 0,39% | 375,00 |
| 17.09.2025 | 16,03 | 16,06 | 15,77 | 15,94 | -0,27% | 44,00 |