17,155€
-2,69%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 17,20 | 17,20 | 17,19 | 17,19 | -2,50% | - |
| 13.08.2026 | 17,53 | 17,80 | 17,53 | 17,63 | 1,41% | 500,00 |
| 12.08.2026 | 17,20 | 17,54 | 17,12 | 17,39 | 0,14% | 20,00 |
| 11.08.2026 | 17,89 | 17,94 | 17,28 | 17,36 | -3,00% | 10,00 |
| 10.08.2026 | 18,20 | 18,21 | 17,80 | 17,90 | -1,09% | 2.142,00 |
| 07.08.2026 | 18,12 | 18,32 | 17,97 | 18,10 | -0,39% | 11,00 |
| 06.08.2026 | 18,31 | 18,52 | 17,95 | 18,17 | 0,48% | 1.070,00 |
| 05.08.2026 | 17,97 | 18,22 | 17,91 | 18,08 | 1,90% | 29,00 |
| 04.08.2026 | 17,93 | 18,13 | 17,17 | 17,74 | -0,46% | 30,00 |
| 03.08.2026 | 18,38 | 18,66 | 17,77 | 17,82 | -3,23% | 207,00 |
| 31.07.2026 | 18,60 | 18,66 | 18,19 | 18,42 | 0,33% | 802,00 |
| 30.07.2026 | 19,26 | 19,33 | 18,32 | 18,36 | -4,59% | - |
| 29.07.2026 | 19,52 | 19,64 | 19,21 | 19,24 | -2,06% | 3,00 |
| 28.07.2026 | 19,73 | 19,94 | 19,49 | 19,65 | -0,14% | 6,00 |
| 27.07.2026 | 19,76 | 19,85 | 19,39 | 19,67 | 0,37% | 1.309,00 |
| 24.07.2026 | 19,36 | 19,67 | 19,36 | 19,60 | -0,32% | - |
| 23.07.2026 | 19,20 | 19,75 | 19,08 | 19,66 | 2,09% | 4.458,00 |
| 22.07.2026 | 19,31 | 19,74 | 19,02 | 19,26 | 0,84% | 505,00 |
| 21.07.2026 | 17,58 | 19,22 | 17,53 | 19,10 | 8,43% | 1.930,00 |
| 20.07.2026 | 17,55 | 19,00 | 17,54 | 17,62 | 0,23% | 7.253,00 |
| 17.07.2026 | 17,50 | 17,98 | 17,34 | 17,58 | 3,00% | 1,00 |
| 16.07.2026 | 17,02 | 17,07 | 16,99 | 17,06 | 0,40% | - |
| 15.07.2026 | 17,28 | 17,45 | 17,00 | 17,00 | -1,62% | 34,00 |
| 14.07.2026 | 17,34 | 17,39 | 17,12 | 17,28 | -0,37% | 55,00 |
| 13.07.2026 | 17,14 | 17,34 | 17,02 | 17,34 | 0,90% | 46,00 |
| 10.07.2026 | 17,38 | 17,46 | 17,02 | 17,19 | -1,73% | 356,00 |
| 09.07.2026 | 17,57 | 17,61 | 17,38 | 17,49 | -0,79% | - |
| 08.07.2026 | 17,53 | 17,75 | 17,35 | 17,63 | 0,13% | 100,00 |
| 07.07.2026 | 17,26 | 17,85 | 17,26 | 17,61 | 1,85% | 8,00 |
| 06.07.2026 | 17,66 | 17,70 | 17,29 | 17,29 | -1,97% | 236,00 |
| 02.07.2026 | 17,28 | 17,63 | 17,15 | 17,63 | 2,10% | 250,00 |
| 01.07.2026 | 17,06 | 17,35 | 16,92 | 17,27 | -0,03% | 53,00 |
| 30.06.2026 | 17,14 | 17,41 | 16,99 | 17,28 | 1,92% | 333,00 |
| 29.06.2026 | 17,22 | 17,26 | 16,91 | 16,95 | -0,50% | - |
| 26.06.2026 | 16,94 | 17,09 | 16,82 | 17,04 | 1,75% | 355,00 |
| 25.06.2026 | 16,80 | 17,01 | 16,54 | 16,74 | 3,49% | 1,00 |
| 23.06.2026 | 15,94 | 16,20 | 15,86 | 16,18 | 1,33% | 322,00 |
| 22.06.2026 | 15,81 | 16,07 | 15,79 | 15,97 | 1,17% | - |
| 18.06.2026 | 15,74 | 15,85 | 15,58 | 15,78 | 0,43% | 42,00 |
| 17.06.2026 | 15,99 | 16,01 | 15,69 | 15,71 | -2,42% | 880,00 |
| 12.06.2026 | 16,04 | 16,16 | 16,03 | 16,10 | -1,59% | 30,00 |
| 09.06.2026 | 15,75 | 16,38 | 15,69 | 16,36 | 4,15% | 1.000,00 |
| 08.06.2026 | 15,95 | 16,15 | 15,43 | 15,71 | 3,41% | 42,00 |
| 05.06.2026 | 15,21 | 15,35 | 15,19 | 15,19 | -0,83% | 330,00 |
| 04.06.2026 | 15,70 | 15,81 | 15,29 | 15,32 | -2,45% | 269,00 |
| 03.06.2026 | 15,96 | 16,09 | 15,71 | 15,71 | -3,86% | 335,00 |
| 02.06.2026 | 16,44 | 16,61 | 16,32 | 16,34 | -4,93% | 86,00 |
| 01.06.2026 | 17,08 | 17,25 | 17,07 | 17,18 | 0,37% | 7,00 |
| 29.05.2026 | 17,50 | 17,53 | 17,09 | 17,12 | -1,79% | 380,00 |
| 28.05.2026 | 17,62 | 17,63 | 17,43 | 17,43 | -2,76% | - |
| 27.05.2026 | 17,90 | 17,93 | 17,89 | 17,93 | 0,06% | - |
| 26.05.2026 | 17,93 | 17,94 | 17,74 | 17,92 | -0,29% | 1,00 |
| 25.05.2026 | 17,94 | 18,13 | 17,79 | 17,97 | 0,55% | 21,00 |
| 22.05.2026 | 17,88 | 17,96 | 17,65 | 17,87 | -0,78% | - |
| 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% | - |