16,165€
1,52%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |