16,335€
0,83%
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 | 16,50 | 16,59 | 16,45 | 16,51 | 1,88% | - |
| 02.09.2025 | 16,18 | 16,20 | 16,18 | 16,20 | -1,82% | 868,00 |
| 01.09.2025 | 16,46 | 16,50 | 16,46 | 16,50 | -0,96% | 91,00 |
| 28.08.2025 | 16,73 | 16,73 | 16,66 | 16,66 | -0,39% | 17,00 |
| 27.08.2025 | 16,37 | 16,73 | 16,37 | 16,73 | 0,87% | 219,00 |
| 26.08.2025 | 16,50 | 16,58 | 16,50 | 16,58 | 0,48% | 1.036,00 |
| 25.08.2025 | 16,83 | 16,83 | 16,50 | 16,50 | -1,58% | 729,00 |
| 22.08.2025 | 16,77 | 16,77 | 16,77 | 16,77 | 0,36% | 100,00 |
| 21.08.2025 | 16,89 | 16,89 | 16,70 | 16,71 | 1,86% | 199,00 |
| 20.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 1,67% | 200,00 |
| 19.08.2025 | 15,78 | 16,13 | 15,78 | 16,13 | 0,94% | 267,00 |
| 18.08.2025 | 15,75 | 15,98 | 15,58 | 15,98 | 1,46% | 419,00 |
| 15.08.2025 | 15,83 | 15,83 | 15,75 | 15,75 | -1,50% | 108,00 |
| 14.08.2025 | 15,99 | 15,99 | 15,66 | 15,99 | 3,46% | 60,00 |
| 13.08.2025 | 15,80 | 15,82 | 15,46 | 15,46 | -2,98% | 368,00 |
| 12.08.2025 | 16,10 | 16,10 | 15,93 | 15,93 | 0,41% | 22,00 |
| 08.08.2025 | 15,87 | 15,87 | 15,87 | 15,87 | -0,47% | 65,00 |
| 07.08.2025 | 15,94 | 15,94 | 15,94 | 15,94 | 0,66% | 10,00 |
| 06.08.2025 | 15,64 | 15,84 | 15,64 | 15,84 | 1,47% | 638,00 |
| 05.08.2025 | 16,00 | 16,00 | 15,61 | 15,61 | -0,86% | 290,00 |
| 04.08.2025 | 15,74 | 15,76 | 15,74 | 15,74 | 0,87% | 437,00 |
| 01.08.2025 | 15,87 | 15,87 | 15,61 | 15,61 | -0,41% | 587,00 |
| 31.07.2025 | 15,89 | 15,89 | 15,67 | 15,67 | -0,10% | 88,00 |
| 30.07.2025 | 15,58 | 15,75 | 15,58 | 15,69 | 0,74% | 600,00 |
| 28.07.2025 | 15,80 | 15,80 | 15,57 | 15,57 | -0,32% | 433,00 |
| 25.07.2025 | 15,62 | 15,62 | 15,62 | 15,62 | -0,76% | 10,00 |
| 23.07.2025 | 15,74 | 15,74 | 15,42 | 15,74 | 0,70% | 355,00 |
| 21.07.2025 | 15,70 | 15,70 | 15,63 | 15,63 | -0,45% | 1.728,00 |
| 18.07.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 1,09% | 100,00 |
| 17.07.2025 | 15,53 | 15,53 | 15,53 | 15,53 | -1,27% | 200,00 |
| 16.07.2025 | 15,73 | 15,73 | 15,73 | 15,73 | -1,99% | 60,00 |
| 15.07.2025 | 16,22 | 16,22 | 15,88 | 16,05 | -0,96% | 105,00 |
| 14.07.2025 | 16,20 | 16,21 | 16,20 | 16,21 | 4,31% | 3.400,00 |
| 09.07.2025 | 15,70 | 15,70 | 15,54 | 15,54 | -0,42% | 300,00 |
| 08.07.2025 | 15,60 | 15,60 | 15,58 | 15,60 | -3,05% | 1.113,00 |
| 07.07.2025 | 16,10 | 16,10 | 16,09 | 16,09 | 4,35% | 21,00 |
| 02.07.2025 | 15,70 | 15,70 | 15,42 | 15,42 | -2,34% | 103,00 |
| 01.07.2025 | 15,79 | 15,79 | 15,79 | 15,79 | 2,53% | 27,00 |
| 30.06.2025 | 15,51 | 15,51 | 15,40 | 15,40 | -3,21% | 500,00 |
| 26.06.2025 | 15,50 | 15,91 | 15,50 | 15,91 | 0,70% | 55,00 |
| 25.06.2025 | 16,13 | 16,13 | 15,80 | 15,80 | -0,63% | 840,00 |
| 24.06.2025 | 16,09 | 16,09 | 15,90 | 15,90 | -0,84% | 261,00 |
| 23.06.2025 | 16,02 | 16,07 | 16,02 | 16,04 | 0,85% | 369,00 |
| 18.06.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,31% | 1,00 |
| 17.06.2025 | 15,22 | 15,70 | 15,22 | 15,70 | -0,03% | 18,00 |
| 16.06.2025 | 15,95 | 15,95 | 15,70 | 15,70 | -1,29% | 95,00 |
| 13.06.2025 | 15,81 | 15,91 | 15,81 | 15,91 | -0,16% | 435,00 |
| 10.06.2025 | 15,75 | 15,93 | 15,42 | 15,93 | 2,94% | 132,00 |
| 09.06.2025 | 15,47 | 15,78 | 15,47 | 15,48 | -0,35% | 156,00 |
| 06.06.2025 | 15,72 | 15,72 | 15,53 | 15,53 | -1,15% | 211,00 |
| 05.06.2025 | 15,61 | 15,71 | 15,32 | 15,71 | 0,06% | 524,00 |
| 04.06.2025 | 15,50 | 15,70 | 15,50 | 15,70 | 1,59% | 200,00 |
| 03.06.2025 | 15,41 | 15,46 | 15,41 | 15,46 | 0,91% | 241,00 |
| 02.06.2025 | 15,38 | 15,38 | 15,03 | 15,32 | 0,62% | 451,00 |
| 30.05.2025 | 15,22 | 15,22 | 15,22 | 15,22 | -1,46% | 500,00 |
| 29.05.2025 | 15,45 | 15,45 | 15,45 | 15,45 | -1,25% | 5,00 |
| 26.05.2025 | 15,32 | 15,64 | 15,32 | 15,64 | 1,33% | 131,00 |
| 23.05.2025 | 14,95 | 15,51 | 14,95 | 15,44 | 2,87% | 1.194,00 |
| 22.05.2025 | 15,44 | 15,44 | 15,01 | 15,01 | -5,63% | 1.300,00 |
| 21.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | 1,76% | 670,00 |
| 19.05.2025 | 15,63 | 15,63 | 15,63 | 15,63 | -0,92% | 1,00 |
| 16.05.2025 | 15,81 | 15,81 | 15,77 | 15,77 | 0,13% | 122,00 |
| 15.05.2025 | 15,69 | 15,75 | 15,60 | 15,75 | 0,90% | 91,00 |
| 14.05.2025 | 15,61 | 15,61 | 15,61 | 15,61 | -4,41% | 50,00 |
| 13.05.2025 | 16,23 | 16,33 | 16,23 | 16,33 | 1,62% | 400,00 |
| 12.05.2025 | 16,86 | 16,86 | 16,07 | 16,07 | -0,50% | 761,00 |
| 09.05.2025 | 16,15 | 16,15 | 16,15 | 16,15 | 0,91% | 160,00 |
| 08.05.2025 | 16,01 | 16,01 | 16,01 | 16,01 | 0,19% | 80,00 |
| 07.05.2025 | 15,99 | 16,00 | 15,67 | 15,98 | 2,34% | 206,00 |
| 06.05.2025 | 15,61 | 15,61 | 15,61 | 15,61 | 1,04% | 323,00 |
| 05.05.2025 | 15,15 | 15,45 | 15,15 | 15,45 | 1,11% | 16,00 |
| 02.05.2025 | 15,70 | 15,70 | 15,28 | 15,28 | 0,26% | 128,00 |
| 30.04.2025 | 15,24 | 15,24 | 15,24 | 15,24 | -0,13% | 115,00 |
| 24.04.2025 | 15,26 | 15,26 | 15,26 | 15,26 | -1,55% | 1,00 |
| 23.04.2025 | 16,11 | 16,11 | 15,50 | 15,50 | -2,49% | 35,00 |
| 17.04.2025 | 15,99 | 16,00 | 15,90 | 15,90 | 0,13% | 484,00 |
| 15.04.2025 | 15,79 | 15,88 | 15,79 | 15,88 | 4,41% | 315,00 |
| 14.04.2025 | 15,21 | 15,21 | 15,21 | 15,21 | 0,56% | 1,00 |
| 11.04.2025 | 15,21 | 15,21 | 15,12 | 15,12 | -1,59% | 230,00 |
| 10.04.2025 | 15,47 | 15,47 | 15,37 | 15,37 | -0,10% | 51,00 |
| 09.04.2025 | 14,90 | 15,48 | 14,90 | 15,38 | -0,49% | 850,00 |
| 08.04.2025 | 15,12 | 15,46 | 15,12 | 15,46 | 1,78% | 785,00 |
| 07.04.2025 | 15,23 | 15,45 | 14,82 | 15,19 | -5,83% | 4.251,00 |
| 04.04.2025 | 15,71 | 16,13 | 15,39 | 16,13 | 1,45% | 1.290,00 |
| 03.04.2025 | 15,66 | 16,08 | 15,44 | 15,90 | -0,72% | 296,00 |
| 02.04.2025 | 16,01 | 16,01 | 16,01 | 16,01 | -1,29% | 101,00 |
| 01.04.2025 | 16,35 | 16,35 | 16,22 | 16,22 | -0,25% | 8,00 |
| 31.03.2025 | 15,97 | 16,26 | 15,97 | 16,26 | 0,59% | 1.250,00 |
| 28.03.2025 | 16,17 | 16,17 | 16,17 | 16,17 | -1,22% | 65,00 |
| 27.03.2025 | 15,81 | 16,37 | 15,81 | 16,37 | 2,28% | 150,00 |
| 26.03.2025 | 15,68 | 16,11 | 15,68 | 16,00 | 0,06% | 1.863,00 |
| 25.03.2025 | 15,95 | 16,12 | 15,95 | 15,99 | -0,28% | 266,00 |
| 24.03.2025 | 16,23 | 16,23 | 16,01 | 16,04 | 0,53% | 555,00 |
| 20.03.2025 | 15,95 | 15,95 | 15,95 | 15,95 | -1,69% | 470,00 |
| 19.03.2025 | 16,10 | 16,32 | 16,10 | 16,23 | -0,49% | 570,00 |
| 18.03.2025 | 15,90 | 16,31 | 15,90 | 16,31 | 0,99% | 1.004,00 |
| 17.03.2025 | 16,03 | 16,15 | 15,62 | 16,15 | 3,13% | 1.398,00 |
| 13.03.2025 | 15,37 | 15,66 | 15,37 | 15,66 | 3,13% | 88,00 |
| 12.03.2025 | 15,13 | 15,18 | 15,13 | 15,18 | 0,40% | 281,00 |
| 11.03.2025 | 15,46 | 15,72 | 15,12 | 15,12 | -0,36% | 1.753,00 |