15,293€
-0,81%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 15,44 | 15,54 | 14,87 | 15,31 | -0,71% | 230,00 |
| 10.04.2025 | 15,42 | 15,67 | 14,95 | 15,42 | -0,36% | 51,00 |
| 09.04.2025 | 14,52 | 15,81 | 14,28 | 15,47 | 3,53% | 850,00 |
| 08.04.2025 | 15,27 | 15,61 | 14,87 | 14,95 | -0,98% | 785,00 |
| 07.04.2025 | 15,23 | 15,87 | 14,75 | 15,09 | -4,37% | 4.251,00 |
| 04.04.2025 | 15,88 | 16,21 | 15,34 | 15,78 | -1,34% | 1.290,00 |
| 03.04.2025 | 15,50 | 16,21 | 15,16 | 16,00 | -0,09% | - |
| 02.04.2025 | 16,19 | 16,22 | 15,96 | 16,01 | -1,26% | 101,00 |
| 01.04.2025 | 16,14 | 16,43 | 16,03 | 16,22 | 0,46% | 8,00 |
| 31.03.2025 | 16,18 | 16,43 | 15,97 | 16,14 | -0,28% | 1.250,00 |
| 28.03.2025 | 16,09 | 16,24 | 15,98 | 16,19 | 0,56% | 65,00 |
| 27.03.2025 | 16,05 | 16,37 | 15,81 | 16,10 | 0,23% | 150,00 |
| 26.03.2025 | 15,89 | 16,12 | 15,68 | 16,06 | 1,05% | 1.863,00 |
| 25.03.2025 | 16,12 | 16,17 | 15,81 | 15,89 | -1,58% | 16,00 |
| 24.03.2025 | 16,03 | 16,23 | 15,87 | 16,15 | 1,19% | 555,00 |
| 21.03.2025 | 16,00 | 16,04 | 15,82 | 15,96 | -0,08% | - |
| 20.03.2025 | 16,21 | 16,28 | 15,91 | 15,97 | -1,19% | 470,00 |
| 19.03.2025 | 16,28 | 16,51 | 16,06 | 16,16 | -0,46% | - |
| 18.03.2025 | 16,12 | 16,44 | 15,90 | 16,24 | 0,62% | 1.004,00 |
| 17.03.2025 | 15,84 | 16,22 | 15,62 | 16,14 | 1,56% | 1.398,00 |
| 14.03.2025 | 15,62 | 15,90 | 15,37 | 15,89 | 2,40% | - |
| 13.03.2025 | 15,25 | 15,77 | 15,17 | 15,52 | 1,84% | 88,00 |
| 12.03.2025 | 15,27 | 15,43 | 14,92 | 15,24 | 0,03% | 281,00 |
| 11.03.2025 | 15,71 | 15,74 | 15,12 | 15,23 | -3,09% | 1.753,00 |
| 10.03.2025 | 15,50 | 15,94 | 15,18 | 15,72 | 1,00% | - |
| 07.03.2025 | 15,50 | 15,68 | 15,18 | 15,56 | 1,24% | 656,00 |
| 06.03.2025 | 15,82 | 15,94 | 15,20 | 15,37 | -3,03% | 1.784,00 |
| 05.03.2025 | 16,10 | 16,23 | 15,60 | 15,85 | -1,37% | 209,00 |
| 04.03.2025 | 16,06 | 16,11 | 15,77 | 16,07 | 0,16% | 175,00 |
| 03.03.2025 | 15,97 | 16,17 | 15,71 | 16,05 | 0,34% | 299,00 |
| 28.02.2025 | 15,78 | 16,05 | 15,77 | 15,99 | 1,07% | 400,00 |
| 27.02.2025 | 15,68 | 15,88 | 15,50 | 15,82 | 1,20% | 155,00 |
| 26.02.2025 | 15,83 | 15,90 | 15,59 | 15,64 | 0,05% | 820,00 |
| 25.02.2025 | 15,17 | 15,69 | 14,87 | 15,63 | 2,96% | 5.727,00 |
| 24.02.2025 | 15,20 | 15,42 | 15,02 | 15,18 | -0,07% | 821,00 |
| 21.02.2025 | 15,62 | 15,87 | 14,92 | 15,19 | -2,66% | 418,00 |
| 20.02.2025 | 15,88 | 15,92 | 15,19 | 15,60 | -1,73% | 75,00 |
| 19.02.2025 | 15,75 | 15,98 | 15,66 | 15,88 | 0,81% | 5.162,00 |
| 18.02.2025 | 15,94 | 16,10 | 15,72 | 15,75 | -1,21% | 1.304,00 |
| 17.02.2025 | 15,77 | 15,94 | 15,75 | 15,94 | 1,21% | 387,00 |
| 14.02.2025 | 15,68 | 15,84 | 15,50 | 15,75 | -1,28% | 370,00 |
| 13.02.2025 | 15,46 | 15,97 | 15,42 | 15,96 | 2,97% | 214,00 |
| 12.02.2025 | 15,69 | 15,99 | 15,24 | 15,50 | -1,09% | 1.454,00 |
| 11.02.2025 | 16,09 | 16,23 | 15,61 | 15,67 | -2,79% | 218,00 |
| 10.02.2025 | 16,12 | 16,29 | 15,84 | 16,12 | -0,29% | - |
| 07.02.2025 | 16,17 | 16,37 | 15,85 | 16,17 | 0,05% | 1.439,00 |
| 06.02.2025 | 16,28 | 16,56 | 16,05 | 16,16 | -0,43% | 2.353,00 |
| 05.02.2025 | 16,05 | 16,34 | 16,00 | 16,23 | 0,59% | 333,00 |
| 04.02.2025 | 16,40 | 16,44 | 15,99 | 16,13 | -1,83% | 2,00 |
| 03.02.2025 | 16,08 | 16,56 | 16,04 | 16,43 | 2,03% | 1.078,00 |
| 31.01.2025 | 16,16 | 16,29 | 16,05 | 16,11 | 0,08% | - |
| 30.01.2025 | 15,96 | 16,18 | 15,83 | 16,09 | 0,97% | 110,00 |
| 29.01.2025 | 16,29 | 16,49 | 15,71 | 15,94 | -2,12% | 5,00 |
| 28.01.2025 | 16,65 | 16,93 | 16,24 | 16,28 | -2,05% | 396,00 |
| 27.01.2025 | 15,87 | 16,67 | 15,75 | 16,62 | 3,10% | 690,00 |
| 24.01.2025 | 16,01 | 16,13 | 15,81 | 16,12 | 0,37% | 1,00 |
| 23.01.2025 | 16,14 | 16,14 | 15,86 | 16,06 | 0,85% | 35,00 |
| 22.01.2025 | 16,38 | 16,62 | 15,92 | 15,93 | -2,66% | 1.030,00 |
| 21.01.2025 | 16,37 | 16,62 | 16,25 | 16,36 | 0,25% | 510,00 |
| 20.01.2025 | 16,44 | 16,50 | 16,30 | 16,32 | -1,06% | 74,00 |
| 17.01.2025 | 16,72 | 16,84 | 16,37 | 16,50 | -0,96% | 222,00 |
| 16.01.2025 | 16,54 | 16,71 | 16,33 | 16,66 | 0,91% | 461,00 |
| 15.01.2025 | 16,33 | 16,66 | 16,30 | 16,51 | 1,26% | 7,00 |
| 14.01.2025 | 16,23 | 16,41 | 16,16 | 16,30 | 0,25% | - |
| 13.01.2025 | 16,30 | 16,42 | 16,01 | 16,26 | 0,46% | 872,00 |
| 10.01.2025 | 16,68 | 16,69 | 16,06 | 16,19 | -2,82% | 260,00 |
| 09.01.2025 | 16,66 | 16,70 | 16,64 | 16,66 | -0,06% | - |
| 08.01.2025 | 16,26 | 16,77 | 16,19 | 16,67 | 2,68% | 819,00 |
| 07.01.2025 | 15,98 | 16,38 | 15,93 | 16,23 | 1,34% | 249,00 |
| 06.01.2025 | 16,73 | 16,74 | 15,98 | 16,02 | -4,44% | - |
| 03.01.2025 | 16,62 | 16,85 | 16,40 | 16,76 | 0,99% | 149,00 |
| 02.01.2025 | 16,74 | 17,07 | 16,49 | 16,60 | 2,56% | 1.927,00 |
| 30.12.2024 | 16,30 | 16,50 | 16,11 | 16,18 | -0,86% | 193,00 |
| 27.12.2024 | 16,41 | 16,70 | 16,19 | 16,32 | 0,46% | 767,00 |
| 23.12.2024 | 16,50 | 16,53 | 16,02 | 16,25 | 0,00% | 201,00 |
| 20.12.2024 | 16,12 | 16,40 | 15,74 | 16,25 | 0,59% | 2.595,00 |
| 19.12.2024 | 16,29 | 16,52 | 16,12 | 16,15 | -1,01% | 315,00 |
| 18.12.2024 | 16,82 | 17,10 | 16,32 | 16,32 | -2,97% | 352,00 |
| 17.12.2024 | 16,50 | 16,84 | 16,35 | 16,82 | 1,91% | 739,00 |
| 16.12.2024 | 16,66 | 16,78 | 16,50 | 16,50 | -1,05% | 598,00 |
| 13.12.2024 | 16,60 | 16,76 | 16,44 | 16,68 | 0,50% | 621,00 |
| 12.12.2024 | 16,79 | 16,96 | 16,58 | 16,60 | -1,59% | 544,00 |
| 11.12.2024 | 17,04 | 17,12 | 16,68 | 16,86 | -0,85% | 554,00 |
| 10.12.2024 | 16,87 | 17,20 | 16,81 | 17,01 | 0,83% | 5.329,00 |
| 09.12.2024 | 17,10 | 17,17 | 16,83 | 16,87 | -1,23% | 501,00 |
| 06.12.2024 | 17,26 | 17,33 | 16,90 | 17,08 | -0,93% | 631,00 |
| 05.12.2024 | 17,53 | 17,53 | 16,96 | 17,24 | -1,63% | 602,00 |
| 04.12.2024 | 17,58 | 17,71 | 17,39 | 17,52 | -0,23% | - |
| 03.12.2024 | 17,50 | 17,57 | 17,10 | 17,56 | 0,20% | 1.317,00 |
| 02.12.2024 | 17,81 | 17,95 | 17,36 | 17,53 | -1,30% | 1.513,00 |
| 29.11.2024 | 17,96 | 18,19 | 17,73 | 17,76 | -1,25% | 206,00 |
| 28.11.2024 | 17,98 | 18,02 | 17,97 | 17,98 | 0,52% | - |
| 27.11.2024 | 17,98 | 18,12 | 17,83 | 17,89 | -0,18% | 53,00 |
| 26.11.2024 | 17,69 | 18,12 | 17,54 | 17,92 | 1,47% | 366,00 |
| 25.11.2024 | 17,67 | 17,91 | 17,48 | 17,66 | -0,20% | 14,00 |
| 22.11.2024 | 17,54 | 17,82 | 17,51 | 17,70 | 0,94% | 850,00 |
| 21.11.2024 | 17,43 | 17,56 | 17,25 | 17,53 | 0,60% | 39,00 |
| 20.11.2024 | 17,58 | 17,65 | 17,34 | 17,43 | -0,60% | 200,00 |
| 19.11.2024 | 17,12 | 17,53 | 16,94 | 17,53 | 2,60% | 275,00 |
| 18.11.2024 | 17,26 | 17,39 | 17,07 | 17,09 | -1,04% | 1.518,00 |