18,380$
-0,05%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 18,32 | 18,40 | 18,17 | 18,35 | -0,22% | 238.885,00 |
| 20.11.2024 | 18,55 | 18,62 | 18,27 | 18,39 | -0,97% | 1.670.791,00 |
| 19.11.2024 | 18,11 | 18,59 | 18,02 | 18,57 | 2,54% | 1.373.682,00 |
| 18.11.2024 | 18,18 | 18,27 | 18,07 | 18,11 | -0,39% | 1.576.447,00 |
| 15.11.2024 | 18,18 | 18,54 | 17,98 | 18,18 | -0,33% | 2.300.525,00 |
| 14.11.2024 | 18,75 | 18,81 | 18,17 | 18,24 | -2,51% | 2.694.281,00 |
| 13.11.2024 | 19,62 | 19,65 | 18,71 | 18,71 | -4,30% | 2.280.969,00 |
| 12.11.2024 | 19,67 | 20,03 | 19,49 | 19,55 | -0,64% | 1.729.177,00 |
| 11.11.2024 | 19,55 | 19,79 | 19,52 | 19,68 | 0,64% | 1.321.999,00 |
| 08.11.2024 | 19,40 | 19,70 | 19,38 | 19,55 | 1,19% | 1.866.925,00 |
| 07.11.2024 | 18,47 | 19,39 | 18,47 | 19,32 | 4,55% | 2.222.198,00 |
| 06.11.2024 | 19,03 | 19,28 | 18,26 | 18,48 | -1,55% | 2.399.763,00 |
| 05.11.2024 | 18,70 | 18,77 | 18,48 | 18,77 | 0,54% | 1.415.378,00 |
| 04.11.2024 | 18,68 | 19,48 | 18,53 | 18,67 | 0,16% | 2.238.812,00 |
| 01.11.2024 | 19,78 | 19,78 | 18,46 | 18,64 | -3,92% | 8.134.848,00 |
| 31.10.2024 | 19,58 | 19,73 | 19,40 | 19,40 | -0,97% | 2.054.291,00 |
| 30.10.2024 | 19,33 | 19,72 | 19,31 | 19,59 | 1,58% | 1.239.455,00 |
| 29.10.2024 | 19,07 | 19,33 | 18,99 | 19,29 | 1,13% | 1.492.224,00 |
| 28.10.2024 | 18,90 | 19,11 | 18,88 | 19,07 | 1,44% | 1.998.413,00 |
| 25.10.2024 | 19,08 | 19,08 | 18,72 | 18,80 | -1,10% | 1.701.659,00 |
| 24.10.2024 | 18,99 | 19,22 | 18,97 | 19,01 | 0,11% | 1.780.102,00 |
| 23.10.2024 | 18,62 | 19,10 | 18,59 | 18,99 | 1,71% | 1.897.230,00 |
| 22.10.2024 | 18,54 | 18,74 | 18,51 | 18,67 | 0,43% | 1.253.522,00 |
| 21.10.2024 | 18,59 | 18,78 | 18,55 | 18,59 | -0,48% | 2.171.903,00 |
| 18.10.2024 | 18,30 | 18,83 | 18,25 | 18,68 | 2,52% | 1.720.897,00 |
| 17.10.2024 | 18,38 | 18,42 | 18,17 | 18,22 | -1,14% | 940.171,00 |
| 16.10.2024 | 18,21 | 18,53 | 18,20 | 18,43 | 1,15% | 1.060.732,00 |
| 15.10.2024 | 18,22 | 18,43 | 18,16 | 18,22 | 0,22% | 1.434.583,00 |
| 14.10.2024 | 18,03 | 18,29 | 17,92 | 18,18 | 0,89% | 1.159.086,00 |
| 11.10.2024 | 17,84 | 18,07 | 17,79 | 18,02 | 1,61% | 942.570,00 |
| 10.10.2024 | 18,01 | 18,10 | 17,61 | 17,74 | -1,91% | 1.236.836,00 |
| 09.10.2024 | 17,91 | 18,11 | 17,84 | 18,08 | 1,06% | 884.622,00 |
| 08.10.2024 | 18,13 | 18,17 | 17,83 | 17,89 | -0,91% | 706.577,00 |
| 07.10.2024 | 17,92 | 18,15 | 17,84 | 18,06 | 0,47% | 833.086,00 |
| 04.10.2024 | 18,16 | 18,22 | 17,91 | 17,97 | -1,40% | 1.588.855,00 |
| 03.10.2024 | 18,40 | 18,43 | 18,14 | 18,23 | -1,00% | 564.215,00 |
| 02.10.2024 | 18,48 | 18,73 | 18,39 | 18,41 | -0,97% | 1.293.046,00 |
| 01.10.2024 | 18,77 | 18,85 | 18,52 | 18,59 | 0,00% | 991.925,00 |
| 30.09.2024 | 18,40 | 18,67 | 18,37 | 18,59 | 0,81% | 1.966.589,00 |
| 27.09.2024 | 18,52 | 18,67 | 18,37 | 18,44 | 0,38% | 1.403.815,00 |
| 26.09.2024 | 18,78 | 18,78 | 18,33 | 18,37 | -2,08% | 2.022.495,00 |
| 25.09.2024 | 19,03 | 19,11 | 18,73 | 18,76 | -1,16% | 2.810.369,00 |
| 24.09.2024 | 19,08 | 19,25 | 18,97 | 18,98 | -1,15% | 1.116.315,00 |
| 23.09.2024 | 18,76 | 19,22 | 18,71 | 19,20 | 3,00% | 2.767.635,00 |
| 20.09.2024 | 18,43 | 18,66 | 18,34 | 18,64 | 1,47% | 4.784.855,00 |
| 19.09.2024 | 19,17 | 19,17 | 18,33 | 18,37 | -3,32% | 2.650.663,00 |
| 18.09.2024 | 18,93 | 19,32 | 18,87 | 19,00 | 0,37% | 2.289.742,00 |
| 17.09.2024 | 18,90 | 19,00 | 18,80 | 18,93 | 0,75% | 3.224.679,00 |
| 16.09.2024 | 18,62 | 18,85 | 18,45 | 18,79 | 1,08% | 2.986.004,00 |
| 13.09.2024 | 18,59 | 18,68 | 18,41 | 18,59 | 1,31% | 2.717.029,00 |
| 12.09.2024 | 17,95 | 18,40 | 17,90 | 18,35 | 2,34% | 3.297.555,00 |
| 11.09.2024 | 17,45 | 17,98 | 17,37 | 17,93 | 1,76% | 2.162.899,00 |
| 10.09.2024 | 17,45 | 17,66 | 17,41 | 17,62 | 1,44% | 1.377.076,00 |
| 09.09.2024 | 17,24 | 17,46 | 17,11 | 17,37 | 0,70% | 1.374.256,00 |
| 06.09.2024 | 17,40 | 17,44 | 17,07 | 17,25 | -1,09% | 1.436.879,00 |
| 05.09.2024 | 17,42 | 17,65 | 17,33 | 17,44 | 0,81% | 1.573.166,00 |
| 04.09.2024 | 16,98 | 17,44 | 16,98 | 17,30 | 1,76% | 2.488.554,00 |
| 03.09.2024 | 17,04 | 17,15 | 16,90 | 17,00 | -0,23% | 1.683.168,00 |
| 30.08.2024 | 16,84 | 17,07 | 16,81 | 17,04 | 1,25% | 2.573.574,00 |
| 29.08.2024 | 16,77 | 16,89 | 16,68 | 16,83 | 0,24% | 1.706.535,00 |
| 28.08.2024 | 16,77 | 16,87 | 16,75 | 16,79 | 0,06% | 1.362.733,00 |
| 27.08.2024 | 16,43 | 16,80 | 16,34 | 16,78 | 1,51% | 1.289.736,00 |
| 26.08.2024 | 16,68 | 16,70 | 16,46 | 16,53 | -0,60% | 1.464.290,00 |
| 23.08.2024 | 16,28 | 16,69 | 16,23 | 16,63 | 2,91% | 2.810.777,00 |
| 22.08.2024 | 16,29 | 16,31 | 16,08 | 16,16 | -0,37% | 1.927.076,00 |
| 21.08.2024 | 16,32 | 16,32 | 16,13 | 16,22 | -0,49% | 1.464.430,00 |
| 20.08.2024 | 15,95 | 16,35 | 15,86 | 16,30 | 2,19% | 2.010.331,00 |
| 19.08.2024 | 15,92 | 16,12 | 15,85 | 15,95 | -1,48% | 2.282.451,00 |
| 16.08.2024 | 16,30 | 16,33 | 16,11 | 16,19 | -0,49% | 3.134.659,00 |
| 15.08.2024 | 16,45 | 16,51 | 16,22 | 16,27 | -0,97% | 2.592.668,00 |
| 14.08.2024 | 16,37 | 16,55 | 16,26 | 16,43 | 0,61% | 1.525.250,00 |
| 13.08.2024 | 16,42 | 16,42 | 16,20 | 16,33 | 0,18% | 2.010.501,00 |
| 12.08.2024 | 16,59 | 16,66 | 16,18 | 16,30 | -2,28% | 2.286.518,00 |
| 09.08.2024 | 16,52 | 16,69 | 16,14 | 16,68 | 1,34% | 3.705.304,00 |
| 08.08.2024 | 16,82 | 16,94 | 16,36 | 16,46 | -1,26% | 5.151.487,00 |
| 07.08.2024 | 16,55 | 16,91 | 16,43 | 16,67 | 1,21% | 2.468.838,00 |
| 06.08.2024 | 15,94 | 16,56 | 15,91 | 16,47 | 2,75% | 2.275.910,00 |
| 05.08.2024 | 15,89 | 16,46 | 15,78 | 16,03 | -2,43% | 1.976.895,00 |
| 02.08.2024 | 15,89 | 16,51 | 15,87 | 16,43 | 1,70% | 2.618.374,00 |
| 01.08.2024 | 16,28 | 16,44 | 16,01 | 16,16 | -0,46% | 2.515.091,00 |
| 31.07.2024 | 16,39 | 16,45 | 16,13 | 16,23 | -0,73% | 2.650.699,00 |
| 30.07.2024 | 16,58 | 16,58 | 16,27 | 16,35 | -0,79% | 2.141.951,00 |
| 29.07.2024 | 16,59 | 16,64 | 16,32 | 16,48 | -0,66% | 3.192.799,00 |
| 26.07.2024 | 16,57 | 16,73 | 16,52 | 16,59 | 1,59% | 1.955.123,00 |
| 25.07.2024 | 16,66 | 16,81 | 16,33 | 16,33 | -1,57% | 1.575.736,00 |
| 24.07.2024 | 16,61 | 16,89 | 16,58 | 16,59 | -0,36% | 1.628.072,00 |
| 23.07.2024 | 16,54 | 16,80 | 16,51 | 16,65 | 0,60% | 2.905.140,00 |
| 22.07.2024 | 16,40 | 16,62 | 16,32 | 16,55 | 0,67% | 1.335.283,00 |
| 19.07.2024 | 16,29 | 16,49 | 16,24 | 16,44 | 1,17% | 1.546.527,00 |
| 18.07.2024 | 16,55 | 16,64 | 16,22 | 16,25 | -2,05% | 2.432.385,00 |
| 17.07.2024 | 16,58 | 16,80 | 16,54 | 16,59 | -0,12% | 2.046.989,00 |
| 16.07.2024 | 16,15 | 16,66 | 16,13 | 16,61 | 3,30% | 2.571.104,00 |
| 15.07.2024 | 15,76 | 16,14 | 15,74 | 16,08 | 2,68% | 2.735.422,00 |
| 12.07.2024 | 15,76 | 15,83 | 15,63 | 15,66 | 0,10% | 1.439.350,00 |
| 11.07.2024 | 15,58 | 15,78 | 15,49 | 15,65 | 2,19% | 2.129.269,00 |
| 10.07.2024 | 15,22 | 15,31 | 15,11 | 15,31 | 1,06% | 1.979.108,00 |
| 09.07.2024 | 15,30 | 15,33 | 15,13 | 15,15 | -1,05% | 2.868.187,00 |
| 08.07.2024 | 15,41 | 15,47 | 15,29 | 15,31 | -0,52% | 2.923.697,00 |
| 05.07.2024 | 15,37 | 15,44 | 15,27 | 15,39 | 0,20% | 1.501.987,00 |
| 03.07.2024 | 15,44 | 15,47 | 15,31 | 15,36 | -0,65% | 892.197,00 |