14,890$
1,09%
Echtzeit-Aktienkurs Brookdale Senior Living Inc.
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 14,36 | 14,90 | 14,23 | 14,89 | 1,09% | 38,00 |
| 05.03.2026 | 14,91 | 14,98 | 14,48 | 14,73 | -2,26% | 5.569.785,00 |
| 04.03.2026 | 14,91 | 15,17 | 14,68 | 15,07 | 0,53% | 3.573.767,00 |
| 03.03.2026 | 14,85 | 15,19 | 14,66 | 14,99 | -0,93% | 3.690.506,00 |
| 02.03.2026 | 15,29 | 15,34 | 15,00 | 15,13 | -1,11% | 4.289.959,00 |
| 27.02.2026 | 15,06 | 15,53 | 15,04 | 15,30 | 0,86% | 5.351.486,00 |
| 26.02.2026 | 15,19 | 15,24 | 14,86 | 15,17 | 0,33% | 3.629.025,00 |
| 25.02.2026 | 15,49 | 15,50 | 15,06 | 15,12 | -1,56% | 2.413.274,00 |
| 24.02.2026 | 15,30 | 15,48 | 15,09 | 15,36 | -0,52% | 3.564.245,00 |
| 23.02.2026 | 15,07 | 15,70 | 15,01 | 15,44 | 3,62% | 4.593.533,00 |
| 20.02.2026 | 14,74 | 15,09 | 14,53 | 14,90 | -0,33% | 6.674.179,00 |
| 19.02.2026 | 15,43 | 15,91 | 14,80 | 14,95 | -9,72% | 12.232.188,00 |
| 18.02.2026 | 16,50 | 16,78 | 16,36 | 16,56 | -0,48% | 7.404.585,00 |
| 17.02.2026 | 16,49 | 17,09 | 16,40 | 16,64 | 0,79% | 8.133.337,00 |
| 13.02.2026 | 16,27 | 16,57 | 16,08 | 16,51 | 1,23% | 6.761.352,00 |
| 12.02.2026 | 16,90 | 17,00 | 16,27 | 16,31 | -2,74% | 6.275.215,00 |
| 11.02.2026 | 16,49 | 16,87 | 16,21 | 16,77 | 2,95% | 7.001.764,00 |
| 10.02.2026 | 16,23 | 16,38 | 16,14 | 16,29 | 0,06% | 3.219.699,00 |
| 09.02.2026 | 16,10 | 16,49 | 16,04 | 16,28 | 0,99% | 6.063.563,00 |
| 06.02.2026 | 15,74 | 16,24 | 15,41 | 16,12 | 4,27% | 9.338.080,00 |
| 05.02.2026 | 14,98 | 15,55 | 14,90 | 15,46 | 3,76% | 5.245.818,00 |
| 04.02.2026 | 16,00 | 16,00 | 14,86 | 14,90 | -5,93% | 8.626.257,00 |
| 03.02.2026 | 15,75 | 15,98 | 15,50 | 15,84 | 1,21% | 6.473.168,00 |
| 02.02.2026 | 15,06 | 16,37 | 14,95 | 15,65 | 4,33% | 9.100.530,00 |
| 30.01.2026 | 14,47 | 15,06 | 14,38 | 15,00 | 3,45% | 7.811.193,00 |
| 29.01.2026 | 13,66 | 14,63 | 13,31 | 14,50 | 10,60% | 8.956.927,00 |
| 28.01.2026 | 12,81 | 13,21 | 12,81 | 13,11 | 1,47% | 5.416.137,00 |
| 27.01.2026 | 12,87 | 13,13 | 12,76 | 12,92 | 1,02% | 5.997.683,00 |
| 26.01.2026 | 12,88 | 13,19 | 12,72 | 12,79 | -1,24% | 3.780.285,00 |
| 23.01.2026 | 12,62 | 13,09 | 12,59 | 12,95 | 1,65% | 8.817.275,00 |
| 22.01.2026 | 12,67 | 12,78 | 12,51 | 12,74 | 1,51% | 4.838.130,00 |
| 21.01.2026 | 12,23 | 12,60 | 12,09 | 12,55 | 3,72% | 6.191.896,00 |
| 20.01.2026 | 12,15 | 12,20 | 12,00 | 12,10 | -0,82% | 3.775.946,00 |
| 16.01.2026 | 11,46 | 12,31 | 11,31 | 12,20 | 8,44% | 8.103.488,00 |
| 15.01.2026 | 11,25 | 11,47 | 11,09 | 11,25 | 0,99% | 4.779.538,00 |
| 14.01.2026 | 11,21 | 11,28 | 10,83 | 11,14 | -0,54% | 4.667.147,00 |
| 13.01.2026 | 11,12 | 11,22 | 10,84 | 11,20 | 1,27% | 4.917.754,00 |
| 12.01.2026 | 11,05 | 11,22 | 10,94 | 11,06 | 0,45% | 4.156.913,00 |
| 09.01.2026 | 11,03 | 11,26 | 10,98 | 11,01 | -1,70% | 2.230.414,00 |
| 08.01.2026 | 11,25 | 11,27 | 11,09 | 11,20 | -0,44% | 3.153.082,00 |
| 07.01.2026 | 11,36 | 11,50 | 11,22 | 11,25 | -0,53% | 5.158.449,00 |
| 06.01.2026 | 11,37 | 11,64 | 11,12 | 11,31 | 4,34% | 7.313.960,00 |
| 05.01.2026 | 10,90 | 10,93 | 10,59 | 10,84 | 0,00% | 2.190.893,00 |