15,945€
-0,36%
Echtzeit-Aktienkurs Sabra Health Care Reit Inc.
Bid:
Ask:
Aktienkurse zur Sabra Health Care Reit Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 15,99 | 16,00 | 15,90 | 15,90 | -0,67% | 484,00 |
| 16.04.2025 | 15,71 | 16,05 | 15,64 | 16,00 | 0,80% | - |
| 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 | 0,55% | 555,00 |
| 21.03.2025 | 15,95 | 16,02 | 15,78 | 15,95 | -0,02% | - |
| 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 |
| 10.03.2025 | 15,29 | 15,65 | 15,18 | 15,18 | -3,07% | 65,00 |
| 07.03.2025 | 15,76 | 15,76 | 15,29 | 15,66 | 1,72% | 656,00 |
| 06.03.2025 | 15,56 | 15,94 | 15,31 | 15,39 | -2,32% | 1.784,00 |
| 05.03.2025 | 16,23 | 16,23 | 15,65 | 15,76 | -0,06% | 209,00 |
| 04.03.2025 | 15,79 | 15,79 | 15,77 | 15,77 | -2,29% | 175,00 |
| 03.03.2025 | 15,79 | 16,17 | 15,79 | 16,14 | 1,35% | 299,00 |
| 28.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | 2,74% | 400,00 |
| 27.02.2025 | 15,88 | 15,88 | 15,50 | 15,50 | -1,93% | 155,00 |
| 26.02.2025 | 15,73 | 15,80 | 15,73 | 15,80 | 2,20% | 820,00 |
| 25.02.2025 | 14,98 | 15,46 | 14,87 | 15,46 | 1,38% | 5.727,00 |
| 24.02.2025 | 15,02 | 15,42 | 15,02 | 15,25 | 0,59% | 821,00 |
| 21.02.2025 | 15,86 | 15,86 | 15,16 | 15,16 | -4,74% | 418,00 |
| 20.02.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,06% | 75,00 |
| 19.02.2025 | 15,85 | 15,93 | 15,85 | 15,93 | 0,79% | 5.162,00 |
| 18.02.2025 | 16,10 | 16,10 | 15,72 | 15,80 | -0,63% | 1.304,00 |
| 17.02.2025 | 15,93 | 15,93 | 15,90 | 15,90 | 1,89% | 387,00 |
| 14.02.2025 | 15,81 | 15,81 | 15,61 | 15,61 | -1,30% | 370,00 |
| 13.02.2025 | 15,73 | 15,81 | 15,58 | 15,81 | 2,00% | 214,00 |
| 12.02.2025 | 15,86 | 15,99 | 15,50 | 15,50 | -2,52% | 1.864,00 |
| 11.02.2025 | 16,23 | 16,23 | 15,90 | 15,90 | -0,31% | 218,00 |
| 10.02.2025 | 16,02 | 16,23 | 15,95 | 15,95 | -1,85% | 208,00 |
| 07.02.2025 | 16,36 | 16,37 | 15,95 | 16,25 | 0,18% | 1.439,00 |
| 06.02.2025 | 16,55 | 16,55 | 16,22 | 16,22 | 0,19% | 2.353,00 |
| 05.02.2025 | 16,22 | 16,30 | 16,19 | 16,19 | 1,28% | 333,00 |
| 04.02.2025 | 16,13 | 16,13 | 15,99 | 15,99 | -3,12% | 2,00 |
| 03.02.2025 | 16,31 | 16,50 | 16,31 | 16,50 | 3,19% | 1.078,00 |
| 30.01.2025 | 15,93 | 15,99 | 15,93 | 15,99 | -2,50% | 110,00 |
| 29.01.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | 5,00 |
| 28.01.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 2,08% | 396,00 |
| 27.01.2025 | 15,75 | 16,56 | 15,75 | 16,56 | 4,75% | 770,00 |
| 24.01.2025 | 15,81 | 15,81 | 15,81 | 15,81 | -1,71% | 1,00 |
| 23.01.2025 | 16,14 | 16,14 | 16,08 | 16,08 | 0,63% | 35,00 |
| 22.01.2025 | 16,58 | 16,62 | 15,98 | 15,98 | -2,05% | 1.030,00 |
| 21.01.2025 | 16,40 | 16,62 | 16,32 | 16,32 | -0,67% | 510,00 |
| 20.01.2025 | 16,50 | 16,50 | 16,43 | 16,43 | -1,29% | 74,00 |
| 17.01.2025 | 16,64 | 16,64 | 16,64 | 16,64 | 0,48% | 222,00 |
| 16.01.2025 | 16,33 | 16,69 | 16,33 | 16,56 | 0,30% | 461,00 |
| 15.01.2025 | 16,51 | 16,51 | 16,51 | 16,51 | 1,85% | 7,00 |
| 13.01.2025 | 16,19 | 16,42 | 16,01 | 16,21 | -0,89% | 872,00 |
| 10.01.2025 | 16,36 | 16,36 | 16,36 | 16,36 | -0,91% | 260,00 |
| 08.01.2025 | 16,50 | 16,51 | 16,50 | 16,51 | 2,48% | 819,00 |
| 07.01.2025 | 16,17 | 16,17 | 16,11 | 16,11 | -3,82% | 249,00 |
| 06.01.2025 | 16,75 | 16,75 | 16,75 | 16,75 | -0,42% | 56,00 |
| 03.01.2025 | 16,40 | 16,82 | 16,40 | 16,82 | -1,44% | 149,00 |
| 02.01.2025 | 16,94 | 17,07 | 16,63 | 17,06 | 3,39% | 1.927,00 |
| 30.12.2024 | 16,50 | 16,50 | 16,11 | 16,50 | -1,20% | 193,00 |
| 27.12.2024 | 16,62 | 16,70 | 16,33 | 16,70 | 3,60% | 767,00 |
| 23.12.2024 | 16,50 | 16,53 | 16,12 | 16,12 | -0,62% | 201,00 |
| 20.12.2024 | 15,81 | 16,22 | 15,74 | 16,22 | -0,06% | 2.595,00 |
| 19.12.2024 | 16,20 | 16,44 | 16,20 | 16,23 | -1,64% | 315,00 |
| 18.12.2024 | 16,78 | 16,82 | 16,50 | 16,50 | -1,99% | 352,00 |
| 17.12.2024 | 16,39 | 16,84 | 16,35 | 16,84 | 1,23% | 739,00 |
| 16.12.2024 | 16,75 | 16,76 | 16,63 | 16,63 | 0,03% | 598,00 |
| 13.12.2024 | 16,45 | 16,63 | 16,44 | 16,63 | -0,84% | 621,00 |
| 12.12.2024 | 16,69 | 16,77 | 16,69 | 16,77 | -0,21% | 544,00 |
| 11.12.2024 | 16,85 | 16,85 | 16,80 | 16,80 | -1,73% | 554,00 |
| 10.12.2024 | 16,95 | 17,10 | 16,81 | 17,10 | 0,23% | 5.329,00 |
| 09.12.2024 | 17,17 | 17,17 | 17,06 | 17,06 | 0,21% | 501,00 |
| 06.12.2024 | 17,13 | 17,13 | 16,92 | 17,02 | -1,76% | 631,00 |
| 05.12.2024 | 17,41 | 17,41 | 17,33 | 17,33 | 0,00% | 602,00 |
| 03.12.2024 | 17,38 | 17,40 | 17,10 | 17,33 | -0,55% | 1.317,00 |
| 02.12.2024 | 17,95 | 17,95 | 17,42 | 17,42 | -2,68% | 1.513,00 |
| 29.11.2024 | 17,91 | 17,91 | 17,90 | 17,90 | 0,39% | 206,00 |
| 27.11.2024 | 17,98 | 17,98 | 17,83 | 17,83 | -1,16% | 53,00 |
| 26.11.2024 | 17,57 | 18,04 | 17,57 | 18,04 | 1,78% | 366,00 |
| 25.11.2024 | 17,82 | 17,82 | 17,59 | 17,73 | -0,08% | 14,00 |
| 22.11.2024 | 17,78 | 17,78 | 17,74 | 17,74 | 1,43% | 850,00 |
| 21.11.2024 | 17,49 | 17,49 | 17,49 | 17,49 | -0,31% | 39,00 |
| 20.11.2024 | 17,53 | 17,55 | 17,53 | 17,55 | 1,74% | 200,00 |
| 19.11.2024 | 17,23 | 17,25 | 17,23 | 17,25 | -0,20% | 275,00 |
| 18.11.2024 | 17,33 | 17,33 | 17,07 | 17,28 | 1,65% | 1.518,00 |
| 15.11.2024 | 17,10 | 17,10 | 16,70 | 17,00 | -1,45% | 879,00 |
| 14.11.2024 | 17,95 | 17,95 | 17,25 | 17,25 | -4,17% | 1.046,00 |