6,250$
0,16%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 6,25 | 6,26 | 6,19 | 6,25 | 0,08% | 80.651,00 |
| 04.11.2024 | 6,22 | 6,29 | 6,18 | 6,24 | -0,16% | 879.386,00 |
| 01.11.2024 | 6,30 | 6,40 | 6,19 | 6,25 | -0,32% | 1.235.514,00 |
| 31.10.2024 | 6,30 | 6,32 | 6,22 | 6,27 | -0,95% | 1.735.016,00 |
| 30.10.2024 | 6,23 | 6,38 | 6,22 | 6,33 | 1,12% | 843.853,00 |
| 29.10.2024 | 6,30 | 6,35 | 6,21 | 6,26 | -0,79% | 1.261.998,00 |
| 28.10.2024 | 6,22 | 6,35 | 6,15 | 6,31 | 3,10% | 981.651,00 |
| 25.10.2024 | 6,22 | 6,23 | 6,09 | 6,12 | -1,45% | 902.846,00 |
| 24.10.2024 | 6,13 | 6,24 | 6,11 | 6,21 | 0,81% | 1.610.326,00 |
| 23.10.2024 | 6,15 | 6,20 | 5,99 | 6,16 | -0,32% | 1.330.228,00 |
| 22.10.2024 | 6,23 | 6,34 | 6,18 | 6,18 | -1,59% | 1.480.717,00 |
| 21.10.2024 | 6,54 | 6,61 | 6,27 | 6,28 | -4,56% | 1.956.559,00 |
| 18.10.2024 | 6,60 | 6,73 | 6,53 | 6,58 | -0,45% | 1.160.657,00 |
| 17.10.2024 | 6,64 | 6,76 | 6,59 | 6,61 | -1,05% | 1.949.530,00 |
| 16.10.2024 | 6,41 | 6,83 | 6,30 | 6,68 | 10,05% | 6.454.272,00 |
| 15.10.2024 | 6,01 | 6,14 | 5,99 | 6,07 | 0,33% | 1.226.535,00 |
| 14.10.2024 | 5,90 | 6,12 | 5,90 | 6,05 | 2,37% | 2.116.053,00 |
| 11.10.2024 | 5,84 | 6,01 | 5,76 | 5,91 | 1,72% | 2.102.275,00 |
| 10.10.2024 | 5,74 | 5,83 | 5,71 | 5,81 | 1,22% | 2.919.317,00 |
| 09.10.2024 | 5,68 | 5,77 | 5,48 | 5,74 | 1,06% | 3.270.623,00 |
| 08.10.2024 | 6,01 | 6,02 | 5,57 | 5,68 | -4,54% | 6.289.160,00 |
| 07.10.2024 | 5,95 | 6,01 | 5,67 | 5,95 | -4,03% | 6.963.123,00 |
| 04.10.2024 | 6,35 | 6,35 | 6,14 | 6,20 | -1,74% | 4.382.168,00 |
| 03.10.2024 | 6,59 | 6,61 | 6,23 | 6,31 | -4,68% | 3.277.038,00 |
| 02.10.2024 | 6,59 | 6,73 | 6,56 | 6,62 | 0,30% | 2.328.844,00 |
| 01.10.2024 | 6,73 | 6,85 | 6,45 | 6,60 | -2,80% | 3.500.211,00 |
| 30.09.2024 | 6,67 | 7,02 | 6,65 | 6,79 | 3,03% | 5.187.163,00 |
| 27.09.2024 | 6,60 | 6,67 | 6,50 | 6,59 | 0,92% | 3.456.077,00 |
| 26.09.2024 | 6,71 | 6,71 | 6,49 | 6,53 | -1,95% | 3.262.209,00 |
| 25.09.2024 | 6,77 | 6,81 | 6,62 | 6,66 | -1,77% | 1.326.337,00 |
| 24.09.2024 | 6,78 | 6,81 | 6,68 | 6,78 | -0,15% | 963.372,00 |
| 23.09.2024 | 6,83 | 6,83 | 6,70 | 6,79 | 0,59% | 1.671.874,00 |
| 20.09.2024 | 6,83 | 6,96 | 6,74 | 6,75 | -1,46% | 2.674.268,00 |
| 19.09.2024 | 6,91 | 6,98 | 6,81 | 6,85 | 1,48% | 1.427.649,00 |
| 18.09.2024 | 6,76 | 6,94 | 6,72 | 6,75 | -0,30% | 1.634.158,00 |
| 17.09.2024 | 6,69 | 6,85 | 6,60 | 6,77 | 2,27% | 1.483.144,00 |
| 16.09.2024 | 6,69 | 6,70 | 6,49 | 6,62 | -0,60% | 2.046.819,00 |
| 13.09.2024 | 6,57 | 6,75 | 6,56 | 6,66 | 2,46% | 1.405.407,00 |
| 12.09.2024 | 6,50 | 6,64 | 6,49 | 6,50 | -0,31% | 2.074.689,00 |
| 11.09.2024 | 6,62 | 6,67 | 6,41 | 6,52 | -2,69% | 1.961.970,00 |
| 10.09.2024 | 6,91 | 6,94 | 6,60 | 6,70 | -3,04% | 1.600.638,00 |
| 09.09.2024 | 6,70 | 6,96 | 6,69 | 6,91 | 2,67% | 2.115.128,00 |
| 06.09.2024 | 6,89 | 6,95 | 6,69 | 6,73 | -2,18% | 6.637.009,00 |
| 05.09.2024 | 6,99 | 7,08 | 6,87 | 6,88 | -1,29% | 1.044.740,00 |
| 04.09.2024 | 7,04 | 7,08 | 6,93 | 6,97 | -1,41% | 1.285.948,00 |
| 03.09.2024 | 7,02 | 7,11 | 6,93 | 7,07 | -0,56% | 1.585.576,00 |
| 30.08.2024 | 7,17 | 7,17 | 7,00 | 7,11 | 0,00% | 1.164.261,00 |
| 29.08.2024 | 7,28 | 7,34 | 7,10 | 7,11 | -1,93% | 958.047,00 |
| 28.08.2024 | 7,29 | 7,44 | 7,22 | 7,25 | -0,68% | 1.517.650,00 |
| 27.08.2024 | 7,19 | 7,31 | 7,15 | 7,30 | 1,11% | 1.113.230,00 |
| 26.08.2024 | 7,20 | 7,32 | 7,15 | 7,22 | 0,98% | 1.681.864,00 |
| 23.08.2024 | 6,96 | 7,19 | 6,90 | 7,15 | 3,32% | 2.221.079,00 |
| 22.08.2024 | 6,84 | 6,95 | 6,82 | 6,92 | 1,47% | 1.594.401,00 |
| 21.08.2024 | 6,68 | 6,85 | 6,63 | 6,82 | 2,87% | 1.478.763,00 |
| 20.08.2024 | 6,81 | 6,81 | 6,63 | 6,63 | -2,64% | 1.191.493,00 |
| 19.08.2024 | 6,94 | 6,99 | 6,75 | 6,81 | -1,73% | 1.817.103,00 |
| 16.08.2024 | 6,96 | 7,00 | 6,90 | 6,93 | -0,57% | 1.804.744,00 |
| 15.08.2024 | 7,12 | 7,13 | 6,89 | 6,97 | 0,00% | 2.520.598,00 |
| 14.08.2024 | 7,02 | 7,16 | 6,96 | 6,97 | -0,29% | 1.213.027,00 |
| 13.08.2024 | 7,03 | 7,05 | 6,83 | 6,99 | 0,43% | 1.654.835,00 |
| 12.08.2024 | 6,73 | 7,01 | 6,61 | 6,96 | 2,20% | 2.675.161,00 |
| 09.08.2024 | 6,78 | 7,17 | 6,53 | 6,81 | -6,97% | 6.506.335,00 |
| 08.08.2024 | 7,22 | 7,39 | 7,14 | 7,32 | 1,95% | 2.556.604,00 |
| 07.08.2024 | 7,31 | 7,41 | 7,14 | 7,18 | -0,55% | 2.519.477,00 |
| 06.08.2024 | 7,17 | 7,39 | 7,09 | 7,22 | 0,98% | 2.191.095,00 |
| 05.08.2024 | 7,05 | 7,26 | 6,98 | 7,15 | -4,41% | 2.362.903,00 |
| 02.08.2024 | 7,35 | 7,51 | 7,28 | 7,48 | -2,09% | 1.723.507,00 |
| 01.08.2024 | 7,74 | 7,92 | 7,50 | 7,64 | -1,16% | 1.728.727,00 |
| 31.07.2024 | 7,88 | 7,92 | 7,71 | 7,73 | -1,15% | 2.799.304,00 |
| 30.07.2024 | 7,94 | 8,03 | 7,76 | 7,82 | -0,89% | 1.222.612,00 |
| 29.07.2024 | 8,03 | 8,08 | 7,81 | 7,89 | -1,25% | 3.178.697,00 |
| 26.07.2024 | 7,91 | 7,99 | 7,78 | 7,99 | 2,17% | 2.072.170,00 |
| 25.07.2024 | 7,87 | 7,97 | 7,79 | 7,82 | -0,26% | 2.146.656,00 |
| 24.07.2024 | 7,79 | 8,12 | 7,77 | 7,84 | 0,38% | 5.094.343,00 |
| 23.07.2024 | 7,74 | 7,97 | 7,74 | 7,81 | 0,51% | 3.455.886,00 |
| 22.07.2024 | 7,67 | 7,78 | 7,55 | 7,77 | 1,57% | 2.334.361,00 |
| 19.07.2024 | 7,71 | 7,83 | 7,59 | 7,65 | -0,39% | 1.292.528,00 |
| 18.07.2024 | 7,71 | 8,02 | 7,66 | 7,68 | -0,65% | 3.108.637,00 |
| 17.07.2024 | 7,57 | 7,78 | 7,55 | 7,73 | 1,31% | 2.653.669,00 |
| 16.07.2024 | 7,67 | 7,88 | 7,61 | 7,63 | 0,93% | 2.130.812,00 |
| 15.07.2024 | 7,43 | 7,70 | 7,33 | 7,56 | 2,44% | 1.872.822,00 |
| 12.07.2024 | 7,32 | 7,41 | 7,23 | 7,38 | 2,50% | 2.087.715,00 |
| 11.07.2024 | 7,05 | 7,20 | 6,98 | 7,20 | 2,56% | 3.024.540,00 |
| 10.07.2024 | 7,16 | 7,18 | 6,94 | 7,02 | -1,82% | 2.612.392,00 |
| 09.07.2024 | 7,22 | 7,28 | 7,14 | 7,15 | -1,24% | 847.986,00 |
| 08.07.2024 | 7,34 | 7,43 | 7,21 | 7,24 | -0,69% | 2.604.650,00 |
| 05.07.2024 | 7,32 | 7,36 | 7,24 | 7,29 | -0,95% | 1.089.912,00 |
| 03.07.2024 | 7,33 | 7,43 | 7,33 | 7,36 | 0,41% | 617.339,00 |
| 02.07.2024 | 7,15 | 7,37 | 7,10 | 7,33 | 2,66% | 1.471.398,00 |
| 01.07.2024 | 6,80 | 7,19 | 6,79 | 7,14 | 4,54% | 2.916.571,00 |
| 28.06.2024 | 6,84 | 6,95 | 6,70 | 6,83 | 3,17% | 9.752.188,00 |
| 27.06.2024 | 6,61 | 6,63 | 6,42 | 6,62 | 0,91% | 1.098.054,00 |
| 26.06.2024 | 6,38 | 6,58 | 6,37 | 6,56 | 2,34% | 1.649.578,00 |
| 25.06.2024 | 6,48 | 6,50 | 6,37 | 6,41 | -1,23% | 743.690,00 |
| 24.06.2024 | 6,41 | 6,49 | 6,36 | 6,49 | 1,25% | 882.429,00 |
| 21.06.2024 | 6,51 | 6,52 | 6,38 | 6,41 | -1,69% | 2.620.632,00 |
| 20.06.2024 | 6,54 | 6,58 | 6,44 | 6,52 | -1,36% | 874.559,00 |
| 18.06.2024 | 6,59 | 6,65 | 6,53 | 6,61 | 0,00% | 1.649.100,00 |
| 17.06.2024 | 6,66 | 6,73 | 6,60 | 6,61 | -1,05% | 1.096.344,00 |
| 14.06.2024 | 6,54 | 6,77 | 6,54 | 6,68 | 0,45% | 1.133.632,00 |