16,323€
0,08%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.09.2025 | 16,34 | 16,44 | 15,98 | 15,98 | -1,49% | 2,00 |
| 15.09.2025 | 16,26 | 16,38 | 16,10 | 16,23 | 0,76% | 111,00 |
| 11.09.2025 | 16,21 | 16,26 | 16,10 | 16,10 | -1,36% | - |
| 09.09.2025 | 16,33 | 16,36 | 16,17 | 16,33 | 0,60% | - |
| 05.09.2025 | 16,38 | 16,38 | 16,00 | 16,23 | -0,93% | 1,00 |
| 04.09.2025 | 16,28 | 16,39 | 16,25 | 16,38 | 0,43% | 301,00 |
| 03.09.2025 | 16,50 | 16,68 | 16,27 | 16,31 | -1,49% | 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% | - |