19,065$
-1,01%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 19,18 | 19,32 | 19,07 | 19,07 | -1,01% | 174.520,00 |
| 02.09.2025 | 19,02 | 19,29 | 18,90 | 19,26 | 0,78% | 2.260.454,00 |
| 29.08.2025 | 19,31 | 19,36 | 18,98 | 19,11 | -1,04% | 2.586.830,00 |
| 28.08.2025 | 19,50 | 19,59 | 19,08 | 19,31 | -1,53% | 2.387.985,00 |
| 27.08.2025 | 19,26 | 19,62 | 19,23 | 19,61 | 2,19% | 2.224.591,00 |
| 26.08.2025 | 19,27 | 19,40 | 19,14 | 19,19 | -0,31% | 2.595.994,00 |
| 25.08.2025 | 19,54 | 19,70 | 19,23 | 19,25 | -1,53% | 2.026.258,00 |
| 22.08.2025 | 19,73 | 19,97 | 19,52 | 19,55 | -0,36% | 3.551.577,00 |
| 21.08.2025 | 19,39 | 19,67 | 19,39 | 19,62 | 0,82% | 1.952.530,00 |
| 20.08.2025 | 19,05 | 19,60 | 19,02 | 19,46 | 2,91% | 2.858.016,00 |
| 19.08.2025 | 18,72 | 19,05 | 18,51 | 18,91 | 1,50% | 2.279.043,00 |
| 18.08.2025 | 18,50 | 18,76 | 18,45 | 18,63 | 0,92% | 2.001.961,00 |
| 15.08.2025 | 18,18 | 18,47 | 18,10 | 18,46 | 0,05% | 2.862.923,00 |
| 14.08.2025 | 18,53 | 18,65 | 18,38 | 18,45 | -0,43% | 3.180.058,00 |
| 13.08.2025 | 18,64 | 18,68 | 18,26 | 18,53 | -0,54% | 4.544.347,00 |
| 12.08.2025 | 18,65 | 18,71 | 18,33 | 18,63 | -0,05% | 1.783.812,00 |
| 11.08.2025 | 18,76 | 18,85 | 18,55 | 18,64 | -0,43% | 2.188.109,00 |
| 08.08.2025 | 18,63 | 18,80 | 18,56 | 18,72 | 0,21% | 2.599.967,00 |
| 07.08.2025 | 18,41 | 18,85 | 18,30 | 18,68 | 1,47% | 3.160.666,00 |
| 06.08.2025 | 18,32 | 18,47 | 18,12 | 18,41 | 1,27% | 2.985.870,00 |
| 05.08.2025 | 18,90 | 18,90 | 18,11 | 18,18 | -1,25% | 3.630.828,00 |
| 04.08.2025 | 18,27 | 18,51 | 18,26 | 18,41 | 0,66% | 2.973.441,00 |
| 01.08.2025 | 18,34 | 18,54 | 18,02 | 18,29 | 1,47% | 3.081.550,00 |
| 31.07.2025 | 17,82 | 18,16 | 17,80 | 18,03 | 0,36% | 2.466.737,00 |
| 30.07.2025 | 18,26 | 18,38 | 17,86 | 17,96 | -1,10% | 2.561.565,00 |
| 29.07.2025 | 18,11 | 18,22 | 18,00 | 18,16 | 1,00% | 2.403.731,00 |
| 28.07.2025 | 18,16 | 18,29 | 17,89 | 17,98 | -1,32% | 2.372.471,00 |
| 25.07.2025 | 18,41 | 18,47 | 18,17 | 18,22 | -0,82% | 1.833.471,00 |
| 24.07.2025 | 18,41 | 18,55 | 18,33 | 18,37 | -0,27% | 1.342.623,00 |
| 23.07.2025 | 18,19 | 18,44 | 18,15 | 18,42 | 0,99% | 2.193.951,00 |
| 22.07.2025 | 18,18 | 18,34 | 18,10 | 18,24 | 0,66% | 1.603.697,00 |
| 21.07.2025 | 18,07 | 18,27 | 18,06 | 18,12 | 0,28% | 2.425.887,00 |
| 18.07.2025 | 18,17 | 18,25 | 18,01 | 18,07 | -0,06% | 2.222.384,00 |
| 17.07.2025 | 18,17 | 18,27 | 18,00 | 18,08 | -0,99% | 2.121.584,00 |
| 16.07.2025 | 18,44 | 18,55 | 18,21 | 18,26 | -0,81% | 2.533.106,00 |
| 15.07.2025 | 18,68 | 18,78 | 18,30 | 18,41 | -1,87% | 2.074.554,00 |
| 14.07.2025 | 18,45 | 18,99 | 18,42 | 18,76 | 1,63% | 2.574.707,00 |
| 11.07.2025 | 18,35 | 18,51 | 18,17 | 18,46 | 0,49% | 3.639.194,00 |
| 10.07.2025 | 18,43 | 18,56 | 18,17 | 18,37 | -0,70% | 3.375.809,00 |
| 09.07.2025 | 18,47 | 18,55 | 18,33 | 18,50 | 0,54% | 2.187.167,00 |
| 08.07.2025 | 18,44 | 18,50 | 18,27 | 18,40 | -0,65% | 2.047.477,00 |
| 07.07.2025 | 18,61 | 18,70 | 18,42 | 18,52 | -0,51% | 2.162.408,00 |
| 03.07.2025 | 18,50 | 18,66 | 18,41 | 18,62 | 0,84% | 1.028.774,00 |
| 02.07.2025 | 18,21 | 18,51 | 18,14 | 18,46 | 0,87% | 2.447.724,00 |
| 01.07.2025 | 18,46 | 18,55 | 18,26 | 18,30 | -0,79% | 2.220.827,00 |
| 30.06.2025 | 18,31 | 18,47 | 18,10 | 18,45 | 1,01% | 3.631.925,00 |
| 27.06.2025 | 18,54 | 18,58 | 18,12 | 18,26 | -1,19% | 3.246.416,00 |
| 26.06.2025 | 18,35 | 18,58 | 18,26 | 18,48 | 1,15% | 2.300.783,00 |
| 25.06.2025 | 18,41 | 18,46 | 18,18 | 18,27 | -1,40% | 1.670.187,00 |
| 24.06.2025 | 18,59 | 18,70 | 18,36 | 18,53 | -0,32% | 1.615.059,00 |
| 23.06.2025 | 18,35 | 18,61 | 18,27 | 18,59 | 1,86% | 2.185.168,00 |
| 20.06.2025 | 18,14 | 18,37 | 18,10 | 18,25 | -0,16% | 3.345.391,00 |
| 18.06.2025 | 18,10 | 18,37 | 17,86 | 18,28 | 0,77% | 2.903.148,00 |
| 17.06.2025 | 17,96 | 18,26 | 17,83 | 18,14 | 1,34% | 2.175.495,00 |
| 16.06.2025 | 18,32 | 18,49 | 17,79 | 17,90 | -1,70% | 3.423.159,00 |
| 13.06.2025 | 18,23 | 18,41 | 18,04 | 18,21 | -0,71% | 3.227.190,00 |
| 12.06.2025 | 18,27 | 18,51 | 18,14 | 18,34 | 0,49% | 2.716.916,00 |
| 11.06.2025 | 18,01 | 18,43 | 18,00 | 18,25 | 1,28% | 2.356.713,00 |
| 10.06.2025 | 17,83 | 18,07 | 17,80 | 18,02 | 1,29% | 2.687.276,00 |
| 09.06.2025 | 17,88 | 17,88 | 17,56 | 17,79 | -0,34% | 3.275.419,00 |
| 06.06.2025 | 17,79 | 17,94 | 17,74 | 17,85 | 0,45% | 2.039.172,00 |
| 05.06.2025 | 17,59 | 17,89 | 17,44 | 17,77 | 0,79% | 2.804.855,00 |
| 04.06.2025 | 17,46 | 17,77 | 17,43 | 17,63 | 0,80% | 3.597.104,00 |
| 03.06.2025 | 17,41 | 17,53 | 17,13 | 17,49 | 0,06% | 2.391.249,00 |
| 02.06.2025 | 17,35 | 17,57 | 17,30 | 17,48 | 0,00% | 1.572.882,00 |
| 30.05.2025 | 17,45 | 17,56 | 17,36 | 17,48 | 0,34% | 2.221.764,00 |
| 29.05.2025 | 17,36 | 17,51 | 17,28 | 17,42 | 0,11% | 2.091.317,00 |
| 28.05.2025 | 17,54 | 17,54 | 17,23 | 17,40 | -1,14% | 2.150.250,00 |
| 27.05.2025 | 17,50 | 17,63 | 17,37 | 17,60 | 0,92% | 2.703.613,00 |
| 23.05.2025 | 17,09 | 17,51 | 17,09 | 17,44 | 2,05% | 2.710.402,00 |
| 22.05.2025 | 17,28 | 17,38 | 17,08 | 17,09 | -1,10% | 2.187.573,00 |
| 21.05.2025 | 18,04 | 18,11 | 17,19 | 17,28 | -4,37% | 3.512.389,00 |
| 20.05.2025 | 18,10 | 18,31 | 18,02 | 18,07 | -0,17% | 2.548.155,00 |
| 19.05.2025 | 17,86 | 18,12 | 17,71 | 18,10 | 1,29% | 2.658.210,00 |
| 16.05.2025 | 17,51 | 17,88 | 17,46 | 17,87 | 0,62% | 2.663.448,00 |
| 15.05.2025 | 17,61 | 17,78 | 17,52 | 17,76 | 1,49% | 3.143.583,00 |
| 14.05.2025 | 17,67 | 17,71 | 17,47 | 17,50 | -1,41% | 2.647.573,00 |
| 13.05.2025 | 17,90 | 18,13 | 17,61 | 17,75 | -0,84% | 2.730.446,00 |
| 12.05.2025 | 18,21 | 18,23 | 17,64 | 17,90 | -1,59% | 3.476.306,00 |
| 09.05.2025 | 17,89 | 18,29 | 17,85 | 18,19 | 1,73% | 3.155.508,00 |
| 08.05.2025 | 18,10 | 18,25 | 17,82 | 17,88 | -1,05% | 2.450.093,00 |
| 07.05.2025 | 17,90 | 18,38 | 17,79 | 18,07 | 1,01% | 3.034.629,00 |
| 06.05.2025 | 17,25 | 17,96 | 17,25 | 17,89 | 3,53% | 3.151.623,00 |
| 05.05.2025 | 17,33 | 17,40 | 17,04 | 17,28 | -0,80% | 3.629.250,00 |
| 02.05.2025 | 17,60 | 17,61 | 17,35 | 17,42 | -1,14% | 1.990.489,00 |
| 01.05.2025 | 17,80 | 17,85 | 17,55 | 17,62 | -1,29% | 1.877.054,00 |
| 30.04.2025 | 17,58 | 17,97 | 17,47 | 17,85 | 1,94% | 1.906.495,00 |
| 29.04.2025 | 17,47 | 17,67 | 17,41 | 17,51 | 0,06% | 1.991.374,00 |
| 28.04.2025 | 17,47 | 17,55 | 17,31 | 17,50 | 0,46% | 1.843.117,00 |
| 25.04.2025 | 17,43 | 17,53 | 17,34 | 17,42 | -0,46% | 2.009.689,00 |
| 24.04.2025 | 17,64 | 17,86 | 17,47 | 17,50 | -0,68% | 1.867.723,00 |
| 23.04.2025 | 18,01 | 18,01 | 17,53 | 17,62 | -1,67% | 2.257.831,00 |
| 22.04.2025 | 17,95 | 18,17 | 17,82 | 17,92 | 0,73% | 1.403.834,00 |
| 21.04.2025 | 17,99 | 18,17 | 17,56 | 17,79 | -1,93% | 2.174.492,00 |
| 17.04.2025 | 18,15 | 18,32 | 18,04 | 18,14 | -0,17% | 2.252.110,00 |
| 16.04.2025 | 18,05 | 18,21 | 17,97 | 18,17 | 1,11% | 2.068.572,00 |
| 15.04.2025 | 17,66 | 18,06 | 17,58 | 17,97 | 1,76% | 2.918.137,00 |
| 14.04.2025 | 17,41 | 17,76 | 17,28 | 17,66 | 1,79% | 2.303.053,00 |
| 11.04.2025 | 17,27 | 17,55 | 16,97 | 17,35 | 0,46% | 1.696.115,00 |
| 10.04.2025 | 16,96 | 17,43 | 16,73 | 17,27 | 2,13% | 2.609.058,00 |