13,298$
-0,61%
Echtzeit-Aktienkurs Brookdale Senior Living
Bid:
Ask:
Aktienkurse zur Brookdale Senior Living Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 13,44 | 13,56 | 13,19 | 13,30 | -0,60% | 2.161.340,00 |
| 21.05.2026 | 13,21 | 13,44 | 13,05 | 13,38 | 0,30% | 2.802.523,00 |
| 20.05.2026 | 13,33 | 13,51 | 13,22 | 13,34 | 0,68% | 3.308.490,00 |
| 19.05.2026 | 13,37 | 13,54 | 13,09 | 13,25 | -0,23% | 3.077.131,00 |
| 18.05.2026 | 12,98 | 13,40 | 12,98 | 13,28 | 1,84% | 3.984.155,00 |
| 15.05.2026 | 13,18 | 13,24 | 12,85 | 13,04 | -1,29% | 4.576.984,00 |
| 14.05.2026 | 12,92 | 13,33 | 12,92 | 13,21 | 2,72% | 3.667.414,00 |
| 13.05.2026 | 12,96 | 13,09 | 12,60 | 12,86 | -0,92% | 3.394.280,00 |
| 12.05.2026 | 12,92 | 13,18 | 12,83 | 12,98 | 1,33% | 2.685.629,00 |
| 11.05.2026 | 13,04 | 13,29 | 12,64 | 12,81 | -1,31% | 4.741.002,00 |
| 08.05.2026 | 13,76 | 14,03 | 12,90 | 12,98 | -4,28% | 5.118.215,00 |
| 07.05.2026 | 13,50 | 13,79 | 12,66 | 13,56 | -4,37% | 9.844.968,00 |
| 06.05.2026 | 14,10 | 14,40 | 14,00 | 14,18 | 1,07% | 3.582.616,00 |
| 05.05.2026 | 14,10 | 14,11 | 13,91 | 14,03 | 0,07% | 1.750.723,00 |
| 04.05.2026 | 14,18 | 14,27 | 13,86 | 14,02 | -2,09% | 2.762.866,00 |
| 01.05.2026 | 14,39 | 14,56 | 14,27 | 14,32 | -0,28% | 2.575.914,00 |
| 30.04.2026 | 14,08 | 14,40 | 13,96 | 14,36 | 1,92% | 3.542.939,00 |
| 29.04.2026 | 14,07 | 14,19 | 13,97 | 14,09 | -0,35% | 2.381.691,00 |
| 28.04.2026 | 13,95 | 14,20 | 13,91 | 14,14 | 1,36% | 2.507.054,00 |
| 27.04.2026 | 13,84 | 14,05 | 13,84 | 13,95 | 0,50% | 2.054.228,00 |
| 24.04.2026 | 13,64 | 13,94 | 13,52 | 13,88 | 1,76% | 2.138.812,00 |
| 23.04.2026 | 13,47 | 13,65 | 13,35 | 13,64 | 1,64% | 2.130.161,00 |
| 22.04.2026 | 13,21 | 13,45 | 13,15 | 13,42 | 2,29% | 3.599.679,00 |
| 21.04.2026 | 13,66 | 13,69 | 13,08 | 13,12 | -3,10% | 2.640.908,00 |
| 20.04.2026 | 13,68 | 13,70 | 13,36 | 13,54 | -1,46% | 3.406.206,00 |
| 17.04.2026 | 14,20 | 14,28 | 13,73 | 13,74 | -2,76% | 3.317.098,00 |
| 16.04.2026 | 13,98 | 14,16 | 13,98 | 14,13 | 0,43% | 2.901.955,00 |
| 15.04.2026 | 13,87 | 14,08 | 13,81 | 14,07 | 1,08% | 2.501.160,00 |
| 14.04.2026 | 13,58 | 14,01 | 13,55 | 13,92 | 2,35% | 2.931.791,00 |
| 13.04.2026 | 13,51 | 13,74 | 13,37 | 13,60 | 0,37% | 2.044.002,00 |
| 10.04.2026 | 13,74 | 13,76 | 13,35 | 13,55 | -1,60% | 3.148.638,00 |
| 09.04.2026 | 14,15 | 14,31 | 13,53 | 13,77 | -2,48% | 4.389.189,00 |
| 08.04.2026 | 14,15 | 14,26 | 13,98 | 14,12 | 2,69% | 2.570.253,00 |
| 07.04.2026 | 13,86 | 13,95 | 13,63 | 13,75 | -1,01% | 2.728.723,00 |
| 06.04.2026 | 13,78 | 14,09 | 13,66 | 13,89 | -0,43% | 1.901.951,00 |
| 02.04.2026 | 13,66 | 13,99 | 13,55 | 13,95 | 0,65% | 3.081.627,00 |
| 01.04.2026 | 13,84 | 14,14 | 13,69 | 13,86 | 1,32% | 3.053.345,00 |
| 31.03.2026 | 13,53 | 13,80 | 13,30 | 13,68 | 2,09% | 9.823.401,00 |
| 30.03.2026 | 13,94 | 13,95 | 13,33 | 13,40 | -3,04% | 4.120.661,00 |
| 27.03.2026 | 13,76 | 14,00 | 13,60 | 13,82 | 0,66% | 2.536.351,00 |
| 26.03.2026 | 13,70 | 14,11 | 13,64 | 13,73 | -0,65% | 2.360.802,00 |
| 25.03.2026 | 13,99 | 14,12 | 13,77 | 13,82 | -0,93% | 2.542.186,00 |
| 24.03.2026 | 13,71 | 14,11 | 13,68 | 13,95 | 0,43% | 2.739.933,00 |
| 23.03.2026 | 13,88 | 14,17 | 13,67 | 13,89 | 1,09% | 2.657.611,00 |
| 20.03.2026 | 14,12 | 14,23 | 13,68 | 13,74 | -2,83% | 5.849.592,00 |
| 19.03.2026 | 14,01 | 14,37 | 13,86 | 14,14 | -1,26% | 3.021.824,00 |
| 18.03.2026 | 14,46 | 14,57 | 14,24 | 14,32 | -1,58% | 2.846.305,00 |
| 17.03.2026 | 14,29 | 14,59 | 14,17 | 14,55 | 2,61% | 2.919.853,00 |
| 16.03.2026 | 14,40 | 14,49 | 14,10 | 14,18 | 1,72% | 2.248.533,00 |
| 13.03.2026 | 13,82 | 14,17 | 13,82 | 13,94 | 0,29% | 3.223.824,00 |
| 12.03.2026 | 14,52 | 14,52 | 13,90 | 13,90 | -4,07% | 5.312.988,00 |
| 11.03.2026 | 14,22 | 14,56 | 14,12 | 14,49 | 1,19% | 3.726.787,00 |
| 10.03.2026 | 14,88 | 14,88 | 14,29 | 14,32 | -0,90% | 4.647.626,00 |
| 09.03.2026 | 14,78 | 14,84 | 13,80 | 14,45 | -2,96% | 5.624.291,00 |
| 06.03.2026 | 14,36 | 14,90 | 14,23 | 14,89 | 1,09% | 3.360.839,00 |
| 05.03.2026 | 14,91 | 14,98 | 14,48 | 14,73 | -2,26% | 5.569.787,00 |
| 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 |
| 02.01.2026 | 10,69 | 11,00 | 10,58 | 10,84 | 0,46% | 2.321.233,00 |
| 31.12.2025 | 10,77 | 10,80 | 10,64 | 10,79 | 0,28% | 2.269.827,00 |
| 30.12.2025 | 10,86 | 10,87 | 10,70 | 10,76 | -0,65% | 1.886.396,00 |