16,003€
-4,53%
Echtzeit-Aktienkurs Sabra Health Care REIT
Bid:
Ask:
Aktienkurse zur Sabra Health Care REIT Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.11.2024 | 17,10 | 17,58 | 16,70 | 17,27 | -0,20% | 879,00 |
| 14.11.2024 | 17,74 | 17,95 | 17,25 | 17,30 | -2,37% | 1.046,00 |
| 13.11.2024 | 18,35 | 18,57 | 17,72 | 17,72 | -3,49% | 1.738,00 |
| 12.11.2024 | 18,48 | 18,92 | 18,35 | 18,36 | -0,53% | 312,00 |
| 11.11.2024 | 18,24 | 18,61 | 18,24 | 18,46 | 1,19% | 1.300,00 |
| 08.11.2024 | 17,93 | 18,40 | 17,82 | 18,24 | 1,87% | - |
| 07.11.2024 | 17,23 | 17,95 | 17,10 | 17,91 | 4,13% | 574,00 |
| 06.11.2024 | 17,80 | 18,24 | 16,98 | 17,20 | 0,17% | 574,00 |
| 05.11.2024 | 17,19 | 17,23 | 16,95 | 17,17 | 0,03% | 933,00 |
| 04.11.2024 | 17,14 | 17,89 | 17,00 | 17,16 | -0,26% | 1.468,00 |
| 01.11.2024 | 17,87 | 18,06 | 17,04 | 17,21 | -3,73% | 597,00 |
| 31.10.2024 | 17,98 | 18,15 | 17,88 | 17,88 | -1,30% | 520,00 |
| 30.10.2024 | 17,81 | 18,16 | 17,67 | 18,11 | 1,66% | 469,00 |
| 29.10.2024 | 17,63 | 17,88 | 17,58 | 17,82 | 1,09% | 1.731,00 |
| 28.10.2024 | 17,44 | 17,66 | 17,36 | 17,62 | 1,16% | 345,00 |
| 25.10.2024 | 17,56 | 17,64 | 17,28 | 17,42 | -0,64% | - |
| 24.10.2024 | 17,57 | 17,79 | 17,38 | 17,53 | -0,40% | 700,00 |
| 23.10.2024 | 17,23 | 17,71 | 17,20 | 17,60 | 1,70% | 5.700,00 |
| 22.10.2024 | 17,15 | 17,35 | 17,08 | 17,31 | 0,73% | 1.070,00 |
| 21.10.2024 | 17,19 | 17,32 | 17,10 | 17,18 | -0,35% | 551,00 |
| 18.10.2024 | 16,80 | 17,34 | 16,64 | 17,24 | 2,51% | 600,00 |
| 17.10.2024 | 16,94 | 17,11 | 16,78 | 16,82 | -0,87% | 230,00 |
| 16.10.2024 | 16,72 | 17,05 | 16,49 | 16,97 | 1,30% | 1.349,00 |
| 15.10.2024 | 16,71 | 16,91 | 16,58 | 16,75 | 0,51% | 102,00 |
| 14.10.2024 | 16,49 | 16,77 | 16,39 | 16,67 | 1,05% | 428,00 |
| 11.10.2024 | 16,22 | 16,52 | 16,18 | 16,49 | 1,60% | - |
| 10.10.2024 | 16,51 | 16,69 | 16,12 | 16,23 | -1,76% | 649,00 |
| 09.10.2024 | 16,28 | 16,55 | 16,20 | 16,52 | 1,41% | 80,00 |
| 08.10.2024 | 16,44 | 16,69 | 16,24 | 16,29 | -1,24% | 582,00 |
| 07.10.2024 | 16,37 | 16,57 | 16,25 | 16,50 | 0,69% | 402,00 |
| 04.10.2024 | 16,54 | 16,76 | 16,32 | 16,39 | -0,59% | 140,00 |
| 03.10.2024 | 16,67 | 16,78 | 16,44 | 16,48 | -1,17% | 50,00 |
| 02.10.2024 | 16,75 | 17,07 | 16,65 | 16,68 | -0,54% | 84,00 |
| 01.10.2024 | 16,69 | 17,02 | 16,63 | 16,77 | 0,34% | 878,00 |
| 30.09.2024 | 16,53 | 16,75 | 16,40 | 16,71 | 1,32% | 32,00 |
| 27.09.2024 | 16,47 | 16,68 | 16,38 | 16,49 | 0,21% | 1.957,00 |
| 26.09.2024 | 16,88 | 16,93 | 16,39 | 16,46 | -2,45% | 60,00 |
| 25.09.2024 | 16,89 | 17,07 | 16,72 | 16,87 | -0,68% | 1.082,00 |
| 24.09.2024 | 17,27 | 17,36 | 16,98 | 16,99 | -1,55% | 506,00 |
| 23.09.2024 | 16,69 | 17,25 | 16,64 | 17,25 | 3,29% | 1.563,00 |
| 20.09.2024 | 16,40 | 16,70 | 16,27 | 16,70 | 1,50% | - |
| 19.09.2024 | 17,18 | 17,44 | 16,43 | 16,46 | -3,79% | 2.736,00 |
| 18.09.2024 | 17,02 | 17,28 | 16,93 | 17,10 | 0,46% | 2.231,00 |
| 17.09.2024 | 16,88 | 17,06 | 16,80 | 17,03 | 0,87% | 2.090,00 |
| 16.09.2024 | 16,75 | 16,93 | 16,59 | 16,88 | 0,55% | 260,00 |
| 13.09.2024 | 16,82 | 16,86 | 16,64 | 16,79 | 1,28% | 865,00 |
| 12.09.2024 | 16,31 | 16,63 | 16,21 | 16,57 | 1,75% | 1.130,00 |
| 11.09.2024 | 15,88 | 16,30 | 15,78 | 16,29 | 1,84% | 2.033,00 |
| 10.09.2024 | 15,55 | 16,00 | 15,55 | 15,99 | 1,49% | 3,00 |
| 09.09.2024 | 15,61 | 15,81 | 15,50 | 15,76 | 1,19% | 793,00 |
| 06.09.2024 | 15,70 | 15,74 | 15,37 | 15,57 | -0,76% | 333,00 |
| 05.09.2024 | 15,61 | 15,93 | 15,51 | 15,69 | 0,42% | 825,00 |
| 04.09.2024 | 15,32 | 15,74 | 15,23 | 15,63 | 1,96% | 1.007,00 |
| 03.09.2024 | 15,38 | 15,51 | 15,27 | 15,33 | -0,28% | 780,00 |
| 02.09.2024 | 15,41 | 15,50 | 15,27 | 15,37 | -0,40% | 197,00 |
| 30.08.2024 | 15,21 | 15,43 | 15,11 | 15,43 | 1,48% | 504,00 |
| 29.08.2024 | 15,12 | 15,25 | 15,06 | 15,21 | 0,56% | - |
| 28.08.2024 | 14,99 | 15,17 | 14,97 | 15,12 | 1,26% | 1.097,00 |
| 27.08.2024 | 14,80 | 14,99 | 14,65 | 14,94 | 1,05% | - |
| 26.08.2024 | 14,91 | 14,96 | 14,74 | 14,78 | -0,52% | 451,00 |
| 23.08.2024 | 14,55 | 14,92 | 14,46 | 14,86 | 2,15% | 26,00 |
| 22.08.2024 | 14,56 | 14,67 | 14,48 | 14,55 | -0,05% | 150,00 |
| 21.08.2024 | 14,67 | 14,77 | 14,49 | 14,55 | -0,70% | 700,00 |
| 20.08.2024 | 14,40 | 14,70 | 14,31 | 14,66 | 2,07% | - |
| 19.08.2024 | 14,38 | 14,61 | 14,29 | 14,36 | -2,28% | 656,00 |
| 16.08.2024 | 14,84 | 14,96 | 14,65 | 14,69 | -0,88% | 255,00 |
| 15.08.2024 | 14,96 | 15,14 | 14,78 | 14,82 | -0,80% | 60,00 |
| 14.08.2024 | 14,87 | 15,02 | 14,71 | 14,94 | 0,64% | 180,00 |
| 13.08.2024 | 14,93 | 15,06 | 14,79 | 14,85 | -0,30% | 101,00 |