17,640$
0,63%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 17,60 | 17,73 | 17,54 | 17,63 | 0,57% | 3.243.580,00 |
| 13.10.2025 | 17,65 | 17,79 | 17,47 | 17,53 | -1,18% | 2.214.238,00 |
| 10.10.2025 | 17,88 | 17,93 | 17,73 | 17,74 | -0,78% | 4.056.047,00 |
| 09.10.2025 | 17,99 | 18,21 | 17,87 | 17,88 | -0,56% | 3.757.712,00 |
| 08.10.2025 | 17,97 | 18,21 | 17,91 | 17,98 | -0,17% | 6.372.227,00 |
| 07.10.2025 | 17,98 | 18,24 | 17,70 | 18,01 | 0,61% | 4.490.534,00 |
| 06.10.2025 | 18,14 | 18,16 | 17,72 | 17,90 | -1,30% | 4.250.375,00 |
| 03.10.2025 | 18,30 | 18,40 | 18,03 | 18,14 | -0,68% | 379.218,00 |
| 02.10.2025 | 18,20 | 18,34 | 17,94 | 18,26 | -0,54% | 3.621.486,00 |
| 01.10.2025 | 18,51 | 18,71 | 18,34 | 18,36 | -1,53% | 3.005.301,00 |
| 30.09.2025 | 18,66 | 18,83 | 18,60 | 18,65 | 0,35% | 2.604.017,00 |
| 29.09.2025 | 18,81 | 18,81 | 18,46 | 18,58 | -1,33% | 2.017.215,00 |
| 26.09.2025 | 18,73 | 18,85 | 18,65 | 18,83 | 0,86% | 1.769.704,00 |
| 25.09.2025 | 18,70 | 18,88 | 18,62 | 18,67 | 0,16% | 1.805.700,00 |
| 24.09.2025 | 18,71 | 18,77 | 18,57 | 18,64 | -0,53% | 2.036.193,00 |
| 23.09.2025 | 18,48 | 18,85 | 18,45 | 18,74 | 1,35% | 2.503.787,00 |
| 22.09.2025 | 18,64 | 18,71 | 18,48 | 18,49 | -1,18% | 1.916.740,00 |
| 19.09.2025 | 18,86 | 18,86 | 18,65 | 18,71 | -0,77% | 3.923.838,00 |
| 18.09.2025 | 18,55 | 18,95 | 18,54 | 18,86 | 0,83% | 1.769.377,00 |
| 17.09.2025 | 18,92 | 19,04 | 18,68 | 18,70 | -0,90% | 1.912.509,00 |
| 16.09.2025 | 19,09 | 19,14 | 18,84 | 18,87 | -1,67% | 2.235.726,00 |
| 15.09.2025 | 19,10 | 19,19 | 19,03 | 19,19 | 0,73% | 1.567.098,00 |
| 12.09.2025 | 19,04 | 19,17 | 18,97 | 19,05 | -0,42% | 1.519.541,00 |
| 11.09.2025 | 18,99 | 19,13 | 18,81 | 19,13 | 1,06% | 1.657.546,00 |
| 10.09.2025 | 19,12 | 19,29 | 18,85 | 18,93 | -0,79% | 3.020.694,00 |
| 09.09.2025 | 19,17 | 19,18 | 18,95 | 19,08 | -0,57% | 1.510.491,00 |
| 08.09.2025 | 18,86 | 19,29 | 18,84 | 19,19 | 0,84% | 2.428.810,00 |
| 05.09.2025 | 19,15 | 19,20 | 18,79 | 19,03 | -0,26% | 1.969.912,00 |
| 04.09.2025 | 19,05 | 19,18 | 18,91 | 19,08 | 0,47% | 1.657.516,00 |
| 03.09.2025 | 19,14 | 19,32 | 18,96 | 18,99 | -1,40% | 1.923.603,00 |
| 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 |