17,888€
0,29%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 18,11 | 18,18 | 17,97 | 18,01 | -0,39% | - |
| 20.05.2026 | 18,11 | 18,35 | 17,95 | 18,08 | -0,03% | 21,00 |
| 19.05.2026 | 17,95 | 18,18 | 17,80 | 18,09 | 2,51% | 61,00 |
| 18.05.2026 | 17,65 | 17,65 | 17,63 | 17,65 | -1,09% | - |
| 15.05.2026 | 17,90 | 18,07 | 17,65 | 17,84 | -1,16% | 61,00 |
| 14.05.2026 | 18,04 | 18,20 | 18,01 | 18,05 | 0,71% | - |
| 13.05.2026 | 17,87 | 18,00 | 17,73 | 17,92 | 2,09% | - |
| 12.05.2026 | 17,56 | 17,63 | 17,53 | 17,56 | -0,52% | - |
| 11.05.2026 | 17,43 | 17,79 | 17,43 | 17,65 | 0,01% | 587,00 |
| 08.05.2026 | 17,56 | 17,76 | 17,36 | 17,65 | 1,09% | 861,00 |
| 06.05.2026 | 17,41 | 17,56 | 17,37 | 17,46 | 0,14% | 170,00 |
| 05.05.2026 | 17,55 | 17,58 | 17,22 | 17,43 | -0,21% | - |
| 04.05.2026 | 17,37 | 17,66 | 17,22 | 17,47 | -0,67% | 268,00 |
| 30.04.2026 | 17,34 | 17,66 | 17,14 | 17,59 | 0,27% | 800,00 |
| 29.04.2026 | 17,53 | 17,56 | 17,52 | 17,54 | 0,01% | - |
| 28.04.2026 | 17,34 | 17,55 | 17,17 | 17,54 | 1,24% | 1,00 |
| 27.04.2026 | 17,11 | 17,34 | 17,07 | 17,32 | 0,64% | 85,00 |
| 24.04.2026 | 17,02 | 17,23 | 16,94 | 17,21 | 0,61% | - |
| 23.04.2026 | 16,63 | 17,12 | 16,61 | 17,11 | 0,99% | 445,00 |
| 22.04.2026 | 17,19 | 17,26 | 16,89 | 16,94 | -0,73% | 309,00 |
| 21.04.2026 | 17,46 | 17,54 | 17,04 | 17,06 | -2,21% | 59,00 |
| 20.04.2026 | 17,48 | 17,65 | 17,45 | 17,45 | -0,17% | 10,00 |
| 17.04.2026 | 17,57 | 17,67 | 17,35 | 17,48 | -0,34% | - |
| 16.04.2026 | 17,39 | 17,58 | 17,37 | 17,54 | 1,02% | - |
| 15.04.2026 | 17,23 | 17,43 | 17,13 | 17,36 | 1,27% | 58,00 |
| 14.04.2026 | 17,20 | 17,21 | 16,92 | 17,14 | -1,52% | 91,00 |
| 13.04.2026 | 17,40 | 17,43 | 17,40 | 17,41 | -0,24% | - |
| 10.04.2026 | 17,38 | 17,50 | 17,22 | 17,45 | 0,33% | 1,00 |
| 09.04.2026 | 17,21 | 17,48 | 17,11 | 17,39 | 1,50% | - |
| 08.04.2026 | 17,53 | 17,58 | 16,97 | 17,14 | -0,04% | 30,00 |
| 07.04.2026 | 17,11 | 17,26 | 17,00 | 17,14 | 0,06% | 113,00 |
| 02.04.2026 | 16,71 | 17,17 | 16,66 | 17,13 | 2,41% | - |
| 01.04.2026 | 16,67 | 16,75 | 16,48 | 16,73 | -0,09% | 286,00 |
| 31.03.2026 | 17,10 | 17,15 | 16,68 | 16,75 | -1,75% | 35,00 |
| 30.03.2026 | 17,07 | 17,34 | 17,02 | 17,04 | 0,12% | 152,00 |
| 27.03.2026 | 17,06 | 17,20 | 16,85 | 17,02 | -0,61% | 1.838,00 |
| 26.03.2026 | 17,09 | 17,19 | 17,03 | 17,13 | 0,35% | - |
| 25.03.2026 | 17,10 | 17,16 | 17,04 | 17,07 | -0,18% | - |
| 24.03.2026 | 16,98 | 17,31 | 16,83 | 17,10 | -0,49% | 211,00 |
| 23.03.2026 | 16,90 | 17,34 | 16,42 | 17,18 | 1,15% | 380,00 |
| 20.03.2026 | 17,47 | 17,53 | 16,98 | 16,99 | -4,70% | - |
| 19.03.2026 | 17,93 | 18,04 | 17,64 | 17,83 | -1,12% | 1,00 |
| 18.03.2026 | 17,94 | 18,05 | 17,85 | 18,03 | 0,82% | - |
| 17.03.2026 | 17,97 | 18,19 | 17,88 | 17,88 | -0,40% | - |
| 16.03.2026 | 17,99 | 18,20 | 17,74 | 17,95 | -0,75% | 109,00 |
| 13.03.2026 | 17,96 | 18,27 | 17,93 | 18,09 | -0,66% | - |
| 12.03.2026 | 17,74 | 18,25 | 17,73 | 18,21 | 1,35% | - |
| 11.03.2026 | 17,89 | 18,02 | 17,56 | 17,97 | 0,56% | 245,00 |
| 10.03.2026 | 17,72 | 18,01 | 17,44 | 17,87 | 0,28% | 1,00 |
| 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 | 0,49% | - |
| 19.01.2026 | 16,41 | 16,57 | 16,39 | 16,39 | -1,18% | 175,00 |
| 16.01.2026 | 16,39 | 16,58 | 16,36 | 16,58 | 1,01% | - |
| 15.01.2026 | 16,54 | 16,78 | 16,39 | 16,42 | -0,76% | - |
| 14.01.2026 | 16,63 | 16,68 | 16,35 | 16,54 | -0,68% | - |
| 13.01.2026 | 16,64 | 16,76 | 16,55 | 16,66 | 0,08% | - |
| 12.01.2026 | 16,44 | 16,67 | 16,36 | 16,64 | 0,51% | 187,00 |
| 09.01.2026 | 16,83 | 16,96 | 16,54 | 16,56 | -1,12% | - |
| 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 | 1,64% | - |
| 05.01.2026 | 16,49 | 16,51 | 15,81 | 16,28 | -1,17% | - |
| 02.01.2026 | 16,12 | 16,47 | 15,93 | 16,47 | 2,65% | 3.217,00 |
| 30.12.2025 | 16,02 | 16,05 | 15,88 | 16,04 | 0,02% | 193,00 |
| 29.12.2025 | 15,95 | 16,10 | 15,93 | 16,04 | 1,68% | - |
| 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 |